Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 3.63 | 3.64 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 799,500 |
7 Jan 2015 | HKD | 3.63 | 3.68 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 191,500 |
6 Jan 2015 | HKD | 3.75 | 3.77 | 3.64 | 3.64 | 3.64 | -0.13 (-3.45%) | 820,000 |
5 Jan 2015 | HKD | 3.66 | 3.8 | 3.62 | 3.77 | 3.77 | +0.11 (+3.01%) | 251,000 |
2 Jan 2015 | HKD | 3.69 | 3.71 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 174,500 |
1 Jan 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.68 | 3.68 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 86,500 |
30 Dec 2014 | HKD | 3.72 | 3.72 | 3.63 | 3.69 | 3.69 | -0.04 (-1.07%) | 99,000 |
29 Dec 2014 | HKD | 3.7 | 3.73 | 3.62 | 3.73 | 3.73 | +0.03 (+0.81%) | 296,500 |
26 Dec 2014 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.67 | 3.7 | 3.58 | 3.7 | 3.7 | +0.03 (+0.82%) | 186,000 |
23 Dec 2014 | HKD | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -0.08 (-2.13%) | 82,000 |
22 Dec 2014 | HKD | 3.7 | 3.79 | 3.56 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,831,700 |
19 Dec 2014 | HKD | 3.66 | 3.74 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 174,500 |
18 Dec 2014 | HKD | 3.65 | 3.71 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 525,000 |
17 Dec 2014 | HKD | 3.7 | 3.7 | 3.52 | 3.6 | 3.6 | -0.08 (-2.17%) | 405,500 |
16 Dec 2014 | HKD | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 213,500 |
15 Dec 2014 | HKD | 3.76 | 3.76 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 308,500 |
12 Dec 2014 | HKD | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 655,500 |
11 Dec 2014 | HKD | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 297,000 |
10 Dec 2014 | HKD | 3.72 | 3.75 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 229,500 |
9 Dec 2014 | HKD | 3.72 | 3.75 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 426,000 |
8 Dec 2014 | HKD | 3.7 | 3.75 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 266,000 |
5 Dec 2014 | HKD | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -0.04 (-1.07%) | 184,000 |
4 Dec 2014 | HKD | 3.77 | 3.77 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 183,000 |
3 Dec 2014 | HKD | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 279,500 |
2 Dec 2014 | HKD | 3.73 | 3.87 | 3.65 | 3.8 | 3.8 | +0.08 (+2.15%) | 120,000 |
1 Dec 2014 | HKD | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 127,000 |
28 Nov 2014 | HKD | 3.8 | 3.83 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 173,500 |