Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 2.73 | 2.84 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 550,000 |
26 Nov 2014 | HKD | 2.75 | 2.77 | 2.63 | 2.76 | 2.76 | +0.05 (+1.85%) | 760,000 |
25 Nov 2014 | HKD | 2.89 | 2.89 | 2.68 | 2.71 | 2.71 | -0.07 (-2.52%) | 1,890,000 |
24 Nov 2014 | HKD | 2.85 | 2.9 | 2.75 | 2.78 | 2.78 | -0.13 (-4.47%) | 1,410,000 |
21 Nov 2014 | HKD | 2.94 | 2.98 | 2.82 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,300,000 |
20 Nov 2014 | HKD | 3.06 | 3.1 | 2.92 | 2.94 | 2.94 | -0.04 (-1.34%) | 2,230,000 |
19 Nov 2014 | HKD | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,496,250 |
18 Nov 2014 | HKD | 3.05 | 3.1 | 2.93 | 2.96 | 2.96 | -0.1 (-3.27%) | 2,990,000 |
17 Nov 2014 | HKD | 2.91 | 3.17 | 2.91 | 3.06 | 3.06 | +0.16 (+5.52%) | 4,180,000 |
14 Nov 2014 | HKD | 2.63 | 2.96 | 2.62 | 2.9 | 2.9 | +0.31 (+11.97%) | 3,530,000 |
13 Nov 2014 | HKD | 2.81 | 2.82 | 2.58 | 2.59 | 2.59 | -0.23 (-8.16%) | 3,240,000 |
12 Nov 2014 | HKD | 2.82 | 2.87 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 2,510,000 |
11 Nov 2014 | HKD | 2.94 | 2.94 | 2.75 | 2.81 | 2.81 | -0.08 (-2.77%) | 1,470,000 |
10 Nov 2014 | HKD | 2.85 | 2.93 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 2,100,000 |
7 Nov 2014 | HKD | 2.84 | 2.91 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 3,160,000 |
6 Nov 2014 | HKD | 2.89 | 2.92 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,380,000 |
5 Nov 2014 | HKD | 2.9 | 2.93 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 2,930,000 |
4 Nov 2014 | HKD | 2.56 | 2.84 | 2.56 | 2.79 | 2.79 | +0.29 (+11.60%) | 7,185,000 |
3 Nov 2014 | HKD | 2.59 | 2.6 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,700,000 |
31 Oct 2014 | HKD | 2.4 | 2.69 | 2.4 | 2.53 | 2.53 | +0.12 (+4.98%) | 7,100,000 |
30 Oct 2014 | HKD | 2.53 | 2.57 | 2.35 | 2.41 | 2.41 | -0.15 (-5.86%) | 5,820,000 |
29 Oct 2014 | HKD | 2.6 | 2.68 | 2.42 | 2.56 | 2.56 | -0.03 (-1.16%) | 4,360,000 |
28 Oct 2014 | HKD | 2.75 | 2.78 | 2.25 | 2.59 | 2.59 | -0.2 (-7.17%) | 6,490,000 |
27 Oct 2014 | HKD | 2.87 | 2.87 | 2.77 | 2.79 | 2.79 | -0.1 (-3.46%) | 2,020,000 |
24 Oct 2014 | HKD | 2.94 | 3 | 2.77 | 2.89 | 2.89 | -0.01 (-0.34%) | 5,311,000 |
23 Oct 2014 | HKD | 3.14 | 3.14 | 2.86 | 2.9 | 2.9 | -0.2 (-6.45%) | 6,055,000 |
22 Oct 2014 | HKD | 3.18 | 3.23 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,690,000 |
21 Oct 2014 | HKD | 3.1 | 3.18 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 4,900,000 |
20 Oct 2014 | HKD | 3.18 | 3.2 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 3,000,000 |
17 Oct 2014 | HKD | 3.12 | 3.17 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 2,790,000 |