Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 6.7 | 7.2 | 6.7 | 7.15 | 7.15 | +0.49 (+7.36%) | 20,929,420 |
20 Jan 2015 | HKD | 6.37 | 6.69 | 6.37 | 6.66 | 6.66 | +0.27 (+4.23%) | 11,950,190 |
19 Jan 2015 | HKD | 6.74 | 6.74 | 6.28 | 6.39 | 6.39 | -0.54 (-7.79%) | 18,290,051 |
16 Jan 2015 | HKD | 6.7 | 7.05 | 6.7 | 6.93 | 6.93 | +0.08 (+1.17%) | 11,355,000 |
15 Jan 2015 | HKD | 7.13 | 7.13 | 6.75 | 6.85 | 6.85 | -0.28 (-3.93%) | 15,953,140 |
14 Jan 2015 | HKD | 7.1 | 7.14 | 6.96 | 7.13 | 7.13 | +0.07 (+0.99%) | 8,427,000 |
13 Jan 2015 | HKD | 7.38 | 7.38 | 6.96 | 7.06 | 7.06 | -0.02 (-0.28%) | 11,936,120 |
12 Jan 2015 | HKD | 7 | 7.08 | 6.87 | 7.08 | 7.08 | +0.16 (+2.31%) | 17,204,330 |
9 Jan 2015 | HKD | 7.09 | 7.09 | 6.89 | 6.92 | 6.92 | -0.05 (-0.72%) | 10,980,230 |
8 Jan 2015 | HKD | 7 | 7.04 | 6.8 | 6.97 | 6.97 | +0.03 (+0.43%) | 20,124,090 |
7 Jan 2015 | HKD | 6.64 | 6.95 | 6.64 | 6.94 | 6.94 | +0.3 (+4.52%) | 36,091,621 |
6 Jan 2015 | HKD | 6.51 | 6.71 | 6.3 | 6.64 | 6.64 | +0.19 (+2.95%) | 31,109,740 |
5 Jan 2015 | HKD | 6.28 | 6.53 | 6.18 | 6.45 | 6.45 | +0.18 (+2.87%) | 20,769,920 |
2 Jan 2015 | HKD | 6.3 | 6.34 | 6.2 | 6.27 | 6.27 | 0.0 (0.0%) | 4,816,679 |
1 Jan 2015 | HKD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 6.2 | 6.28 | 6.15 | 6.27 | 6.27 | +0.1 (+1.62%) | 3,268,996 |
30 Dec 2014 | HKD | 6.23 | 6.28 | 6.12 | 6.17 | 6.17 | -0.11 (-1.75%) | 15,443,200 |
29 Dec 2014 | HKD | 6.3 | 6.46 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 10,112,990 |
26 Dec 2014 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 6.41 | 6.45 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 3,284,349 |
23 Dec 2014 | HKD | 6.29 | 6.43 | 6.25 | 6.31 | 6.31 | +0.1 (+1.61%) | 15,232,150 |
22 Dec 2014 | HKD | 6.5 | 6.5 | 6.16 | 6.21 | 6.21 | -0.26 (-4.02%) | 26,846,539 |
19 Dec 2014 | HKD | 6.52 | 6.62 | 6.39 | 6.47 | 6.47 | +0.01 (+0.15%) | 21,064,670 |
18 Dec 2014 | HKD | 6.42 | 6.54 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 22,462,359 |
17 Dec 2014 | HKD | 6.68 | 6.69 | 6.31 | 6.42 | 6.42 | -0.17 (-2.58%) | 31,063,680 |
16 Dec 2014 | HKD | 6.42 | 6.63 | 6.26 | 6.59 | 6.59 | +0.28 (+4.44%) | 23,489,250 |
15 Dec 2014 | HKD | 6.42 | 6.46 | 6.26 | 6.31 | 6.31 | +0.04 (+0.64%) | 9,494,547 |
12 Dec 2014 | HKD | 6.47 | 6.59 | 6.21 | 6.27 | 6.27 | -0.22 (-3.39%) | 17,126,971 |
11 Dec 2014 | HKD | 6.22 | 6.68 | 6.22 | 6.49 | 6.49 | +0.33 (+5.36%) | 65,833,445 |