Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2015 | HKD | 6.01 | 6.05 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 18,809,600 |
20 Mar 2015 | HKD | 5.97 | 6.04 | 5.93 | 6.02 | 6.02 | +0.03 (+0.50%) | 94,648,000 |
19 Mar 2015 | HKD | 6.02 | 6.03 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 12,589,200 |
18 Mar 2015 | HKD | 5.98 | 6.04 | 5.95 | 6 | 6 | 0.0 (0.0%) | 17,000,000 |
17 Mar 2015 | HKD | 5.99 | 6.08 | 5.87 | 6 | 6 | -0.03 (-0.50%) | 28,360,000 |
16 Mar 2015 | HKD | 6.03 | 6.05 | 5.99 | 6.03 | 6.03 | +0.01 (+0.17%) | 40,184,000 |
13 Mar 2015 | HKD | 6 | 6.02 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 22,264,000 |
12 Mar 2015 | HKD | 6.03 | 6.07 | 5.9 | 5.98 | 5.98 | -0.05 (-0.83%) | 42,009,600 |
11 Mar 2015 | HKD | 6.06 | 6.1 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 14,296,000 |
10 Mar 2015 | HKD | 6.07 | 6.12 | 6.01 | 6.05 | 6.05 | -0.03 (-0.49%) | 61,275,200 |
9 Mar 2015 | HKD | 6.07 | 6.12 | 6 | 6.08 | 6.08 | +0.02 (+0.33%) | 27,299,200 |
6 Mar 2015 | HKD | 6.08 | 6.1 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 33,569,600 |
5 Mar 2015 | HKD | 6.02 | 6.11 | 6.02 | 6.06 | 6.06 | +0.01 (+0.17%) | 42,344,000 |
4 Mar 2015 | HKD | 6.1 | 6.13 | 6.04 | 6.05 | 6.05 | -0.03 (-0.49%) | 14,779,200 |
3 Mar 2015 | HKD | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | +0.12 (+2.01%) | 34,316,800 |
2 Mar 2015 | HKD | 5.94 | 5.97 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 16,932,800 |
27 Feb 2015 | HKD | 5.93 | 5.95 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 25,625,600 |
26 Feb 2015 | HKD | 5.97 | 5.99 | 5.88 | 5.95 | 5.95 | -0.01 (-0.17%) | 16,043,200 |
25 Feb 2015 | HKD | 5.95 | 5.96 | 5.87 | 5.96 | 5.96 | +0.01 (+0.17%) | 24,808,000 |
24 Feb 2015 | HKD | 5.95 | 5.97 | 5.89 | 5.95 | 5.95 | -0.01 (-0.17%) | 15,289,600 |
23 Feb 2015 | HKD | 5.99 | 5.99 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 9,804,800 |
20 Feb 2015 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.92 | 5.98 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 24,940,800 |
17 Feb 2015 | HKD | 5.95 | 5.99 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 20,520,000 |
16 Feb 2015 | HKD | 5.92 | 5.96 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 41,960,000 |
13 Feb 2015 | HKD | 5.82 | 5.9 | 5.8 | 5.9 | 5.9 | +0.06 (+1.03%) | 46,392,000 |
12 Feb 2015 | HKD | 5.82 | 5.9 | 5.79 | 5.84 | 5.84 | 0.0 (0.0%) | 42,499,200 |
11 Feb 2015 | HKD | 5.76 | 5.87 | 5.76 | 5.84 | 5.84 | +0.06 (+1.04%) | 14,707,200 |
10 Feb 2015 | HKD | 5.78 | 5.79 | 5.66 | 5.78 | 5.78 | +0.01 (+0.17%) | 26,416,000 |