Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2015 | HKD | 5.72 | 5.78 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 33,924,800 |
6 Feb 2015 | HKD | 5.75 | 5.77 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 15,579,200 |
5 Feb 2015 | HKD | 5.73 | 5.78 | 5.69 | 5.75 | 5.75 | -0.02 (-0.35%) | 21,440,000 |
4 Feb 2015 | HKD | 5.81 | 5.81 | 5.71 | 5.77 | 5.77 | -0.03 (-0.52%) | 14,057,600 |
3 Feb 2015 | HKD | 5.77 | 5.82 | 5.68 | 5.8 | 5.8 | +0.01 (+0.17%) | 30,702,400 |
2 Feb 2015 | HKD | 5.85 | 5.85 | 5.75 | 5.79 | 5.79 | -0.06 (-1.03%) | 10,172,800 |
30 Jan 2015 | HKD | 5.86 | 5.87 | 5.78 | 5.85 | 5.85 | -0.03 (-0.51%) | 19,176,000 |
29 Jan 2015 | HKD | 5.92 | 5.92 | 5.82 | 5.88 | 5.88 | -0.03 (-0.51%) | 14,088,000 |
28 Jan 2015 | HKD | 5.9 | 5.95 | 5.86 | 5.91 | 5.91 | -0.02 (-0.34%) | 32,470,400 |
27 Jan 2015 | HKD | 5.93 | 5.99 | 5.86 | 5.93 | 5.93 | -0.02 (-0.34%) | 21,460,400 |
26 Jan 2015 | HKD | 5.9 | 6 | 5.87 | 5.95 | 5.95 | 0.0 (0.0%) | 15,435,200 |
23 Jan 2015 | HKD | 5.89 | 5.96 | 5.86 | 5.95 | 5.95 | +0.05 (+0.85%) | 33,689,600 |
22 Jan 2015 | HKD | 5.92 | 5.92 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 19,649,600 |
21 Jan 2015 | HKD | 5.96 | 5.99 | 5.89 | 5.9 | 5.9 | -0.07 (-1.17%) | 34,113,600 |
20 Jan 2015 | HKD | 5.95 | 5.98 | 5.89 | 5.97 | 5.97 | 0.0 (0.0%) | 17,504,000 |
19 Jan 2015 | HKD | 5.95 | 6 | 5.88 | 5.97 | 5.97 | 0.0 (0.0%) | 19,144,000 |
16 Jan 2015 | HKD | 5.91 | 5.97 | 5.8 | 5.97 | 5.97 | +0.06 (+1.02%) | 12,489,600 |
15 Jan 2015 | HKD | 5.93 | 5.95 | 5.79 | 5.91 | 5.91 | 0.0 (0.0%) | 27,168,000 |
14 Jan 2015 | HKD | 5.89 | 5.91 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 33,926,400 |
13 Jan 2015 | HKD | 5.85 | 5.96 | 5.64 | 5.89 | 5.89 | 0.0 (0.0%) | 82,928,000 |
12 Jan 2015 | HKD | 5.97 | 5.97 | 5.72 | 5.89 | 5.89 | -0.1 (-1.67%) | 73,641,600 |
9 Jan 2015 | HKD | 6.02 | 6.06 | 5.96 | 5.99 | 5.99 | -0.03 (-0.50%) | 36,572,800 |
8 Jan 2015 | HKD | 6.03 | 6.04 | 5.91 | 6.02 | 6.02 | +0.02 (+0.33%) | 58,857,600 |
7 Jan 2015 | HKD | 6.02 | 6.02 | 5.94 | 6 | 6 | -0.01 (-0.17%) | 20,924,800 |
6 Jan 2015 | HKD | 6.06 | 6.06 | 5.93 | 6.01 | 6.01 | -0.02 (-0.33%) | 45,739,200 |
5 Jan 2015 | HKD | 6.07 | 6.07 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 28,796,800 |
2 Jan 2015 | HKD | 6.13 | 6.15 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 34,571,200 |
1 Jan 2015 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 6.16 | 6.2 | 6.04 | 6.1 | 6.1 | -0.03 (-0.49%) | 41,033,600 |
30 Dec 2014 | HKD | 5.9 | 6.2 | 5.9 | 6.13 | 6.13 | +0.26 (+4.43%) | 62,944,000 |