Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 5.38 | 5.42 | 5.22 | 5.3 | 5.3 | -0.02 (-0.38%) | 453,000 |
21 Jan 2015 | HKD | 5.27 | 5.43 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 1,257,000 |
20 Jan 2015 | HKD | 5.26 | 5.29 | 5.18 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,012,000 |
19 Jan 2015 | HKD | 5.34 | 5.35 | 5.05 | 5.2 | 5.2 | -0.17 (-3.17%) | 1,298,000 |
16 Jan 2015 | HKD | 5.45 | 5.47 | 5.31 | 5.37 | 5.37 | -0.11 (-2.01%) | 1,373,000 |
15 Jan 2015 | HKD | 5.52 | 5.55 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 675,000 |
14 Jan 2015 | HKD | 5.56 | 5.7 | 5.49 | 5.52 | 5.52 | -0.09 (-1.60%) | 992,000 |
13 Jan 2015 | HKD | 5.6 | 5.71 | 5.57 | 5.61 | 5.61 | -0.06 (-1.06%) | 532,000 |
12 Jan 2015 | HKD | 5.78 | 5.78 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 509,000 |
9 Jan 2015 | HKD | 5.7 | 5.85 | 5.6 | 5.67 | 5.67 | -0.03 (-0.53%) | 930,000 |
8 Jan 2015 | HKD | 5.78 | 5.87 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,472,000 |
7 Jan 2015 | HKD | 5.87 | 5.95 | 5.7 | 5.77 | 5.77 | -0.08 (-1.37%) | 1,563,000 |
6 Jan 2015 | HKD | 5.9 | 5.94 | 5.61 | 5.85 | 5.85 | +0.17 (+2.99%) | 2,747,000 |
5 Jan 2015 | HKD | 5.4 | 5.85 | 5.4 | 5.68 | 5.68 | +0.24 (+4.41%) | 5,362,000 |
2 Jan 2015 | HKD | 5.61 | 5.62 | 5.42 | 5.44 | 5.44 | -0.25 (-4.39%) | 1,498,000 |
1 Jan 2015 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 5.65 | 5.71 | 5.64 | 5.69 | 5.69 | +0.05 (+0.89%) | 239,000 |
30 Dec 2014 | HKD | 5.73 | 5.73 | 5.61 | 5.64 | 5.64 | -0.1 (-1.74%) | 398,000 |
29 Dec 2014 | HKD | 5.83 | 5.9 | 5.68 | 5.74 | 5.74 | -0.16 (-2.71%) | 373,000 |
26 Dec 2014 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 5.8 | 5.93 | 5.8 | 5.9 | 5.9 | +0.11 (+1.90%) | 363,000 |
23 Dec 2014 | HKD | 5.95 | 5.95 | 5.68 | 5.79 | 5.79 | -0.17 (-2.85%) | 1,341,000 |
22 Dec 2014 | HKD | 5.74 | 6.03 | 5.74 | 5.96 | 5.96 | +0.16 (+2.76%) | 925,000 |
19 Dec 2014 | HKD | 5.75 | 5.8 | 5.58 | 5.8 | 5.8 | +0.14 (+2.47%) | 1,781,000 |
18 Dec 2014 | HKD | 5.51 | 5.8 | 5.51 | 5.66 | 5.66 | +0.16 (+2.91%) | 1,925,000 |
17 Dec 2014 | HKD | 5.53 | 5.55 | 5.41 | 5.5 | 5.5 | -0.09 (-1.61%) | 984,000 |
16 Dec 2014 | HKD | 5.6 | 5.69 | 5.53 | 5.59 | 5.59 | -0.12 (-2.10%) | 965,000 |
15 Dec 2014 | HKD | 5.5 | 5.72 | 5.42 | 5.71 | 5.71 | +0.16 (+2.88%) | 984,000 |
12 Dec 2014 | HKD | 5.55 | 5.62 | 5.38 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,800,000 |