Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2015 | HKD | 3.41 | 3.44 | 3.39 | 3.43 | 3.1182 | +0.01 (+0.29%) | 935,000 |
13 Feb 2015 | HKD | 3.4 | 3.43 | 3.39 | 3.42 | 3.1091 | +0.01 (+0.29%) | 951,911 |
12 Feb 2015 | HKD | 3.38 | 3.44 | 3.38 | 3.41 | 3.1 | +0.03 (+0.89%) | 404,000 |
11 Feb 2015 | HKD | 3.39 | 3.43 | 3.37 | 3.38 | 3.0727 | -0.01 (-0.29%) | 1,002,880 |
10 Feb 2015 | HKD | 3.37 | 3.4 | 3.37 | 3.39 | 3.0818 | +0.01 (+0.30%) | 777,000 |
9 Feb 2015 | HKD | 3.36 | 3.42 | 3.36 | 3.38 | 3.0727 | 0.0 (0.0%) | 1,124,000 |
6 Feb 2015 | HKD | 3.46 | 3.46 | 3.38 | 3.38 | 3.0727 | -0.09 (-2.59%) | 1,163,981 |
5 Feb 2015 | HKD | 3.44 | 3.49 | 3.41 | 3.47 | 3.1545 | +0.09 (+2.66%) | 8,113,000 |
4 Feb 2015 | HKD | 3.36 | 3.42 | 3.36 | 3.38 | 3.0727 | +0.02 (+0.60%) | 873,229 |
3 Feb 2015 | HKD | 3.34 | 3.37 | 3.32 | 3.36 | 3.0545 | +0.02 (+0.60%) | 464,000 |
2 Feb 2015 | HKD | 3.36 | 3.37 | 3.33 | 3.34 | 3.0364 | -0.04 (-1.18%) | 1,515,000 |
30 Jan 2015 | HKD | 3.4 | 3.4 | 3.37 | 3.38 | 3.0727 | +0.03 (+0.90%) | 103,000 |
29 Jan 2015 | HKD | 3.42 | 3.42 | 3.35 | 3.35 | 3.0455 | -0.06 (-1.76%) | 3,069,000 |
28 Jan 2015 | HKD | 3.42 | 3.43 | 3.39 | 3.41 | 3.1 | +0.01 (+0.29%) | 1,325,000 |
27 Jan 2015 | HKD | 3.42 | 3.42 | 3.37 | 3.4 | 3.0909 | -0.03 (-0.87%) | 2,131,000 |
26 Jan 2015 | HKD | 3.42 | 3.43 | 3.39 | 3.43 | 3.1182 | +0.03 (+0.88%) | 478,000 |
23 Jan 2015 | HKD | 3.43 | 3.43 | 3.39 | 3.4 | 3.0909 | 0.0 (0.0%) | 2,335,000 |
22 Jan 2015 | HKD | 3.39 | 3.41 | 3.36 | 3.4 | 3.0909 | 0.0 (0.0%) | 1,151,660 |
21 Jan 2015 | HKD | 3.35 | 3.42 | 3.33 | 3.4 | 3.0909 | +0.06 (+1.80%) | 1,270,000 |
20 Jan 2015 | HKD | 3.28 | 3.35 | 3.28 | 3.34 | 3.0364 | +0.07 (+2.14%) | 627,000 |
19 Jan 2015 | HKD | 3.39 | 3.41 | 3.27 | 3.27 | 2.9727 | -0.13 (-3.82%) | 5,113,000 |
16 Jan 2015 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.0909 | -0.02 (-0.58%) | 2,778,000 |
15 Jan 2015 | HKD | 3.41 | 3.43 | 3.38 | 3.42 | 3.1091 | +0.01 (+0.29%) | 2,528,659 |
14 Jan 2015 | HKD | 3.42 | 3.46 | 3.41 | 3.41 | 3.1 | -0.02 (-0.58%) | 1,853,000 |
13 Jan 2015 | HKD | 3.42 | 3.45 | 3.42 | 3.43 | 3.1182 | +0.01 (+0.29%) | 1,289,000 |
12 Jan 2015 | HKD | 3.48 | 3.51 | 3.41 | 3.42 | 3.1091 | -0.07 (-2.01%) | 5,582,668 |
9 Jan 2015 | HKD | 3.48 | 3.55 | 3.46 | 3.49 | 3.1727 | +0.02 (+0.58%) | 2,670,000 |
8 Jan 2015 | HKD | 3.54 | 3.54 | 3.45 | 3.47 | 3.1545 | -0.05 (-1.42%) | 2,065,788 |
7 Jan 2015 | HKD | 3.55 | 3.56 | 3.49 | 3.52 | 3.2 | -0.03 (-0.85%) | 2,405,300 |
6 Jan 2015 | HKD | 3.5 | 3.57 | 3.5 | 3.55 | 3.2273 | -0.01 (-0.28%) | 2,937,779 |