Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 7.55 | 7.58 | 7.53 | 7.58 | 7.58 | +0.04 (+0.53%) | 61,000 |
20 Jan 2015 | HKD | 7.54 | 7.57 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 87,000 |
19 Jan 2015 | HKD | 7.55 | 7.57 | 7.51 | 7.53 | 7.53 | -0.04 (-0.53%) | 127,500 |
16 Jan 2015 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | +0.01 (+0.13%) | 25,000 |
15 Jan 2015 | HKD | 7.5 | 7.56 | 7.49 | 7.56 | 7.56 | +0.01 (+0.13%) | 99,000 |
14 Jan 2015 | HKD | 7.52 | 7.56 | 7.52 | 7.55 | 7.55 | +0.05 (+0.67%) | 39,000 |
13 Jan 2015 | HKD | 7.5 | 7.5 | 7.49 | 7.5 | 7.5 | +0.02 (+0.27%) | 51,000 |
12 Jan 2015 | HKD | 7.47 | 7.5 | 7.47 | 7.48 | 7.48 | 0.0 (0.0%) | 39,000 |
9 Jan 2015 | HKD | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | +0.03 (+0.40%) | 33,000 |
8 Jan 2015 | HKD | 7.39 | 7.45 | 7.36 | 7.45 | 7.45 | +0.09 (+1.22%) | 88,000 |
7 Jan 2015 | HKD | 7.4 | 7.4 | 7.36 | 7.36 | 7.36 | -0.04 (-0.54%) | 67,000 |
6 Jan 2015 | HKD | 7.32 | 7.45 | 7.32 | 7.4 | 7.4 | +0.05 (+0.68%) | 52,000 |
5 Jan 2015 | HKD | 7.33 | 7.35 | 7.32 | 7.35 | 7.35 | 0.0 (0.0%) | 21,000 |
2 Jan 2015 | HKD | 7.41 | 7.41 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 111,000 |
1 Jan 2015 | HKD | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 7.46 | 7.46 | 7.36 | 7.41 | 7.41 | +0.01 (+0.14%) | 52,000 |
30 Dec 2014 | HKD | 7.4 | 7.41 | 7.39 | 7.4 | 7.4 | -0.02 (-0.27%) | 18,000 |
29 Dec 2014 | HKD | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | -0.03 (-0.40%) | 39,500 |
26 Dec 2014 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | +0.07 (+0.95%) | 19,000 |
23 Dec 2014 | HKD | 7.4 | 7.4 | 7.35 | 7.38 | 7.38 | -0.03 (-0.40%) | 39,000 |
22 Dec 2014 | HKD | 7.49 | 7.49 | 7.35 | 7.41 | 7.41 | -0.09 (-1.20%) | 30,000 |
19 Dec 2014 | HKD | 7.41 | 7.52 | 7.41 | 7.5 | 7.5 | +0.1 (+1.35%) | 100,000 |
18 Dec 2014 | HKD | 7.35 | 7.45 | 7.35 | 7.4 | 7.4 | +0.1 (+1.37%) | 95,000 |
17 Dec 2014 | HKD | 7.39 | 7.41 | 7.28 | 7.3 | 7.3 | -0.11 (-1.48%) | 49,000 |
16 Dec 2014 | HKD | 7.25 | 7.44 | 7.24 | 7.41 | 7.41 | +0.04 (+0.54%) | 176,000 |
15 Dec 2014 | HKD | 7.36 | 7.54 | 7.36 | 7.37 | 7.37 | +0.16 (+2.22%) | 110,000 |
12 Dec 2014 | HKD | 7.29 | 7.3 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 34,000 |
11 Dec 2014 | HKD | 7.34 | 7.34 | 7.31 | 7.32 | 7.32 | -0.06 (-0.81%) | 19,000 |