Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | HKD | 7.25 | 7.25 | 7.03 | 7.08 | 7.08 | +0.05 (+0.71%) | 116,000 |
28 Oct 2014 | HKD | 7.05 | 7.05 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 34,750 |
27 Oct 2014 | HKD | 7.05 | 7.08 | 6.97 | 7.05 | 7.05 | 0.0 (0.0%) | 106,392 |
24 Oct 2014 | HKD | 7.08 | 7.08 | 6.99 | 7.05 | 7.05 | +0.06 (+0.86%) | 58,255 |
23 Oct 2014 | HKD | 7 | 7.05 | 6.96 | 6.99 | 6.99 | +0.03 (+0.43%) | 124,500 |
22 Oct 2014 | HKD | 6.96 | 6.99 | 6.91 | 6.96 | 6.96 | +0.01 (+0.14%) | 167,500 |
21 Oct 2014 | HKD | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | +0.03 (+0.43%) | 197,000 |
20 Oct 2014 | HKD | 6.95 | 6.95 | 6.9 | 6.92 | 6.92 | +0.01 (+0.14%) | 87,000 |
17 Oct 2014 | HKD | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | +0.03 (+0.44%) | 236,000 |
16 Oct 2014 | HKD | 6.85 | 6.89 | 6.85 | 6.88 | 6.88 | 0.0 (0.0%) | 71,000 |
15 Oct 2014 | HKD | 6.9 | 6.9 | 6.86 | 6.88 | 6.88 | -0.02 (-0.29%) | 143,000 |
14 Oct 2014 | HKD | 6.82 | 6.92 | 6.82 | 6.9 | 6.9 | +0.05 (+0.73%) | 58,000 |
13 Oct 2014 | HKD | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | -0.03 (-0.44%) | 41,736 |
10 Oct 2014 | HKD | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | +0.02 (+0.29%) | 53,000 |
9 Oct 2014 | HKD | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | +0.02 (+0.29%) | 26,500 |
8 Oct 2014 | HKD | 6.8 | 6.92 | 6.75 | 6.84 | 6.84 | -0.05 (-0.73%) | 87,000 |
7 Oct 2014 | HKD | 6.81 | 6.9 | 6.81 | 6.89 | 6.89 | +0.06 (+0.88%) | 96,000 |
6 Oct 2014 | HKD | 6.78 | 6.84 | 6.74 | 6.83 | 6.83 | +0.03 (+0.44%) | 97,000 |
3 Oct 2014 | HKD | 6.62 | 6.8 | 6.61 | 6.8 | 6.8 | +0.04 (+0.59%) | 221,000 |
2 Oct 2014 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 6.69 | 6.8 | 6.68 | 6.76 | 6.76 | +0.06 (+0.90%) | 105,000 |
29 Sep 2014 | HKD | 6.8 | 6.8 | 6.6 | 6.7 | 6.7 | -0.13 (-1.90%) | 181,000 |
26 Sep 2014 | HKD | 6.82 | 6.86 | 6.82 | 6.83 | 6.83 | -0.05 (-0.73%) | 70,000 |
25 Sep 2014 | HKD | 6.93 | 6.93 | 6.8 | 6.88 | 6.88 | -0.04 (-0.58%) | 103,000 |
24 Sep 2014 | HKD | 6.96 | 6.96 | 6.86 | 6.92 | 6.92 | -0.04 (-0.57%) | 122,500 |
23 Sep 2014 | HKD | 6.96 | 6.96 | 6.82 | 6.96 | 6.96 | +0.12 (+1.75%) | 97,000 |
22 Sep 2014 | HKD | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | +0.09 (+1.33%) | 49,000 |
19 Sep 2014 | HKD | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -0.08 (-1.17%) | 6,000 |
18 Sep 2014 | HKD | 6.9 | 6.91 | 6.75 | 6.83 | 6.83 | +0.06 (+0.89%) | 51,000 |