Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 5.63 | 5.77 | 5.6 | 5.73 | 5.73 | +0.04 (+0.70%) | 10,603,676 |
15 Oct 2014 | HKD | 5.57 | 5.72 | 5.55 | 5.69 | 5.69 | +0.18 (+3.27%) | 18,300,372 |
14 Oct 2014 | HKD | 5.58 | 5.67 | 5.51 | 5.51 | 5.51 | -0.09 (-1.61%) | 11,797,500 |
13 Oct 2014 | HKD | 5.6 | 5.68 | 5.51 | 5.6 | 5.6 | -0.04 (-0.71%) | 11,467,763 |
10 Oct 2014 | HKD | 5.7 | 5.79 | 5.63 | 5.64 | 5.64 | -0.15 (-2.59%) | 9,734,000 |
9 Oct 2014 | HKD | 5.8 | 5.86 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 9,300,000 |
8 Oct 2014 | HKD | 5.57 | 5.78 | 5.57 | 5.77 | 5.77 | +0.08 (+1.41%) | 19,970,500 |
7 Oct 2014 | HKD | 5.67 | 5.72 | 5.56 | 5.69 | 5.69 | +0.14 (+2.52%) | 17,223,500 |
6 Oct 2014 | HKD | 5.41 | 5.64 | 5.4 | 5.55 | 5.55 | +0.16 (+2.97%) | 15,089,000 |
3 Oct 2014 | HKD | 5.3 | 5.47 | 5.23 | 5.39 | 5.39 | -0.02 (-0.37%) | 19,504,000 |
2 Oct 2014 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 5.45 | 5.48 | 5.37 | 5.41 | 5.41 | -0.1 (-1.81%) | 13,061,500 |
29 Sep 2014 | HKD | 5.47 | 5.54 | 5.37 | 5.51 | 5.51 | -0.12 (-2.13%) | 20,151,564 |
26 Sep 2014 | HKD | 5.62 | 5.67 | 5.54 | 5.63 | 5.63 | -0.04 (-0.71%) | 18,716,500 |
25 Sep 2014 | HKD | 5.81 | 5.89 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 12,685,000 |
24 Sep 2014 | HKD | 5.52 | 5.77 | 5.36 | 5.71 | 5.71 | +0.19 (+3.44%) | 29,726,000 |
23 Sep 2014 | HKD | 5.53 | 5.67 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 14,537,000 |
22 Sep 2014 | HKD | 5.76 | 5.79 | 5.53 | 5.54 | 5.54 | -0.32 (-5.46%) | 28,257,000 |
19 Sep 2014 | HKD | 5.82 | 5.93 | 5.75 | 5.86 | 5.86 | +0.04 (+0.69%) | 11,836,500 |
18 Sep 2014 | HKD | 5.82 | 5.88 | 5.74 | 5.82 | 5.82 | +0.02 (+0.34%) | 7,474,500 |
17 Sep 2014 | HKD | 5.79 | 5.84 | 5.75 | 5.8 | 5.8 | +0.15 (+2.65%) | 16,265,500 |
16 Sep 2014 | HKD | 5.88 | 5.91 | 5.62 | 5.65 | 5.65 | -0.26 (-4.40%) | 16,834,500 |
15 Sep 2014 | HKD | 5.96 | 6 | 5.87 | 5.91 | 5.91 | -0.21 (-3.43%) | 12,499,376 |
12 Sep 2014 | HKD | 6.11 | 6.13 | 6.03 | 6.12 | 6.12 | +0.03 (+0.49%) | 10,256,000 |
11 Sep 2014 | HKD | 6.12 | 6.12 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 8,869,500 |
10 Sep 2014 | HKD | 6.2 | 6.2 | 6.05 | 6.06 | 6.06 | -0.18 (-2.88%) | 16,912,136 |
9 Sep 2014 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 6.2 | 6.28 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 9,570,500 |
5 Sep 2014 | HKD | 6.13 | 6.26 | 6.1 | 6.24 | 6.24 | +0.12 (+1.96%) | 25,190,180 |