Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 7.19 | 7.38 | 7.19 | 7.38 | 7.38 | +0.08 (+1.10%) | 66,000 |
9 Dec 2014 | HKD | 7.39 | 7.39 | 7.19 | 7.3 | 7.3 | -0.08 (-1.08%) | 15,500 |
8 Dec 2014 | HKD | 7.37 | 7.4 | 7.21 | 7.38 | 7.38 | -0.01 (-0.14%) | 294,000 |
5 Dec 2014 | HKD | 7.16 | 7.39 | 7.03 | 7.39 | 7.39 | +0.25 (+3.50%) | 224,000 |
4 Dec 2014 | HKD | 7 | 7.15 | 6.99 | 7.14 | 7.14 | +0.14 (+2.00%) | 99,681 |
3 Dec 2014 | HKD | 7 | 7.05 | 7 | 7 | 7 | -0.01 (-0.14%) | 147,245 |
2 Dec 2014 | HKD | 7.11 | 7.11 | 6.97 | 7.01 | 7.01 | -0.1 (-1.41%) | 195,000 |
1 Dec 2014 | HKD | 7.15 | 7.15 | 7.1 | 7.11 | 7.11 | -0.03 (-0.42%) | 103,000 |
28 Nov 2014 | HKD | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | -0.05 (-0.70%) | 57,000 |
27 Nov 2014 | HKD | 7.2 | 7.2 | 7.19 | 7.19 | 7.19 | +0.05 (+0.70%) | 2,000 |
26 Nov 2014 | HKD | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | +0.02 (+0.28%) | 72,000 |
25 Nov 2014 | HKD | 7.19 | 7.2 | 7.12 | 7.12 | 7.12 | -0.04 (-0.56%) | 38,000 |
24 Nov 2014 | HKD | 7.28 | 7.28 | 7.12 | 7.16 | 7.16 | -0.08 (-1.10%) | 132,000 |
21 Nov 2014 | HKD | 7.15 | 7.24 | 7.11 | 7.24 | 7.24 | +0.12 (+1.69%) | 238,000 |
20 Nov 2014 | HKD | 7.14 | 7.14 | 7.1 | 7.12 | 7.12 | -0.07 (-0.97%) | 28,000 |
19 Nov 2014 | HKD | 7.25 | 7.25 | 7.14 | 7.19 | 7.19 | +0.05 (+0.70%) | 77,000 |
18 Nov 2014 | HKD | 7.12 | 7.16 | 7.12 | 7.14 | 7.14 | +0.02 (+0.28%) | 91,000 |
17 Nov 2014 | HKD | 7.1 | 7.12 | 7.1 | 7.12 | 7.12 | +0.01 (+0.14%) | 100,000 |
14 Nov 2014 | HKD | 7.1 | 7.12 | 7.08 | 7.11 | 7.11 | 0.0 (0.0%) | 338,000 |
13 Nov 2014 | HKD | 7.08 | 7.12 | 7.06 | 7.11 | 7.11 | +0.05 (+0.71%) | 227,000 |
12 Nov 2014 | HKD | 7.12 | 7.14 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 213,000 |
11 Nov 2014 | HKD | 7.11 | 7.15 | 7.11 | 7.12 | 7.12 | -0.04 (-0.56%) | 85,000 |
10 Nov 2014 | HKD | 7.17 | 7.18 | 7.15 | 7.16 | 7.16 | +0.01 (+0.14%) | 205,012 |
7 Nov 2014 | HKD | 7.14 | 7.15 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 27,000 |
6 Nov 2014 | HKD | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | -0.01 (-0.14%) | 22,000 |
5 Nov 2014 | HKD | 7.1 | 7.16 | 7.04 | 7.15 | 7.15 | +0.04 (+0.56%) | 176,000 |
4 Nov 2014 | HKD | 7.18 | 7.19 | 7.09 | 7.11 | 7.11 | -0.08 (-1.11%) | 82,000 |
3 Nov 2014 | HKD | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | +0.03 (+0.42%) | 22,000 |
31 Oct 2014 | HKD | 7.1 | 7.16 | 7.03 | 7.16 | 7.16 | +0.05 (+0.70%) | 51,000 |
30 Oct 2014 | HKD | 7.1 | 7.12 | 7.08 | 7.11 | 7.11 | +0.03 (+0.42%) | 105,000 |