Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 3.85 | 3.95 | 3.84 | 3.85 | 3.85 | +0.07 (+1.85%) | 671,000 |
7 Jan 2015 | HKD | 3.88 | 3.88 | 3.74 | 3.78 | 3.78 | -0.11 (-2.83%) | 1,848,000 |
6 Jan 2015 | HKD | 3.8 | 3.95 | 3.8 | 3.89 | 3.89 | -0.02 (-0.51%) | 10,450,000 |
5 Jan 2015 | HKD | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,251,300 |
2 Jan 2015 | HKD | 4.05 | 4.09 | 3.82 | 3.95 | 3.95 | -0.06 (-1.50%) | 568,000 |
1 Jan 2015 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.91 | 4.01 | 3.85 | 4.01 | 4.01 | +0.04 (+1.01%) | 132,000 |
30 Dec 2014 | HKD | 3.97 | 4.04 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 136,000 |
29 Dec 2014 | HKD | 3.85 | 4.04 | 3.85 | 3.97 | 3.97 | +0.1 (+2.58%) | 234,000 |
26 Dec 2014 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 35,000 |
23 Dec 2014 | HKD | 3.81 | 3.87 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 168,106 |
22 Dec 2014 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.07 (+1.87%) | 50,000 |
19 Dec 2014 | HKD | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 577,000 |
18 Dec 2014 | HKD | 3.71 | 3.78 | 3.7 | 3.73 | 3.73 | +0.1 (+2.75%) | 452,770 |
17 Dec 2014 | HKD | 3.86 | 3.86 | 3.62 | 3.63 | 3.63 | -0.25 (-6.44%) | 3,368,000 |
16 Dec 2014 | HKD | 3.92 | 3.93 | 3.8 | 3.88 | 3.88 | +0.07 (+1.84%) | 1,028,000 |
15 Dec 2014 | HKD | 3.8 | 3.88 | 3.78 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,360,000 |
12 Dec 2014 | HKD | 3.8 | 3.96 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 1,954,000 |
11 Dec 2014 | HKD | 4.02 | 4.1 | 3.79 | 3.8 | 3.8 | -0.36 (-8.65%) | 5,382,000 |
10 Dec 2014 | HKD | 4.2 | 4.22 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,704,000 |
9 Dec 2014 | HKD | 4.18 | 4.27 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,826,000 |
8 Dec 2014 | HKD | 3.9 | 4.19 | 3.9 | 4.16 | 4.16 | +0.21 (+5.32%) | 4,774,000 |
5 Dec 2014 | HKD | 3.8 | 4.03 | 3.8 | 3.95 | 3.95 | +0.13 (+3.40%) | 5,022,500 |
4 Dec 2014 | HKD | 3.68 | 3.89 | 3.66 | 3.82 | 3.82 | +0.23 (+6.41%) | 11,426,000 |
3 Dec 2014 | HKD | 3.6 | 3.67 | 3.41 | 3.59 | 3.59 | +0.1 (+2.87%) | 6,623,600 |
2 Dec 2014 | HKD | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,898,000 |
1 Dec 2014 | HKD | 3.65 | 3.65 | 3.47 | 3.5 | 3.5 | -0.1 (-2.78%) | 9,672,000 |
28 Nov 2014 | HKD | 3.66 | 3.66 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 16,013,550 |