Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | HKD | 7.04 | 7.13 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 5,105,069 |
11 Nov 2015 | HKD | 6.95 | 7.04 | 6.85 | 6.98 | 6.98 | -0.02 (-0.29%) | 6,067,830 |
10 Nov 2015 | HKD | 6.98 | 7.13 | 6.97 | 7 | 7 | -0.09 (-1.27%) | 8,146,053 |
9 Nov 2015 | HKD | 7.16 | 7.24 | 7.07 | 7.09 | 7.09 | -0.07 (-0.98%) | 5,215,590 |
6 Nov 2015 | HKD | 7.15 | 7.24 | 7.11 | 7.16 | 7.16 | +0.01 (+0.14%) | 11,268,500 |
5 Nov 2015 | HKD | 7.16 | 7.28 | 7.04 | 7.15 | 7.15 | -0.01 (-0.14%) | 16,299,070 |
4 Nov 2015 | HKD | 7.2 | 7.46 | 7.05 | 7.16 | 7.16 | -0.09 (-1.24%) | 12,417,360 |
3 Nov 2015 | HKD | 7.35 | 7.35 | 7.18 | 7.25 | 7.25 | +0.1 (+1.40%) | 7,930,033 |
2 Nov 2015 | HKD | 7.3 | 7.39 | 7.13 | 7.15 | 7.15 | -0.34 (-4.54%) | 14,617,240 |
30 Oct 2015 | HKD | 7.29 | 7.5 | 7.28 | 7.49 | 7.49 | +0.18 (+2.46%) | 9,746,597 |
29 Oct 2015 | HKD | 7.41 | 7.43 | 7.19 | 7.31 | 7.31 | -0.16 (-2.14%) | 9,702,799 |
28 Oct 2015 | HKD | 7.32 | 7.68 | 7.3 | 7.47 | 7.47 | +0.13 (+1.77%) | 11,734,650 |
27 Oct 2015 | HKD | 7.3 | 7.46 | 7.2 | 7.34 | 7.34 | +0.14 (+1.94%) | 8,495,930 |
26 Oct 2015 | HKD | 7.33 | 7.54 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 10,332,590 |
23 Oct 2015 | HKD | 7.42 | 7.45 | 7.07 | 7.19 | 7.19 | -0.15 (-2.04%) | 13,431,790 |
22 Oct 2015 | HKD | 6.77 | 7.46 | 6.74 | 7.34 | 7.34 | +0.53 (+7.78%) | 29,271,529 |
21 Oct 2015 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.89 | 6.94 | 6.74 | 6.81 | 6.81 | -0.05 (-0.73%) | 5,142,682 |
19 Oct 2015 | HKD | 6.95 | 6.95 | 6.72 | 6.86 | 6.86 | -0.02 (-0.29%) | 5,546,836 |
16 Oct 2015 | HKD | 6.99 | 7.1 | 6.78 | 6.88 | 6.88 | -0.03 (-0.43%) | 13,966,930 |
15 Oct 2015 | HKD | 6.7 | 6.96 | 6.62 | 6.91 | 6.91 | +0.32 (+4.86%) | 11,800,890 |
14 Oct 2015 | HKD | 6.6 | 6.65 | 6.5 | 6.59 | 6.59 | -0.01 (-0.15%) | 7,844,329 |
13 Oct 2015 | HKD | 6.7 | 6.72 | 6.54 | 6.6 | 6.6 | -0.01 (-0.15%) | 13,580,200 |
12 Oct 2015 | HKD | 6.35 | 6.66 | 6.25 | 6.61 | 6.61 | +0.26 (+4.09%) | 20,567,189 |
9 Oct 2015 | HKD | 6.18 | 6.36 | 6.1 | 6.35 | 6.35 | +0.18 (+2.92%) | 12,009,710 |
8 Oct 2015 | HKD | 6.28 | 6.37 | 6.16 | 6.17 | 6.17 | -0.04 (-0.64%) | 14,188,000 |
7 Oct 2015 | HKD | 6.3 | 6.37 | 6.2 | 6.21 | 6.21 | -0.15 (-2.36%) | 19,432,000 |
6 Oct 2015 | HKD | 6.66 | 6.69 | 6.27 | 6.36 | 6.36 | -0.03 (-0.47%) | 11,344,000 |
5 Oct 2015 | HKD | 6.58 | 6.74 | 6.38 | 6.39 | 6.39 | -0.1 (-1.54%) | 10,147,000 |
2 Oct 2015 | HKD | 6.16 | 6.72 | 6.12 | 6.49 | 6.49 | +0.38 (+6.22%) | 27,103,820 |