Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | HKD | 1.99 | 2.1 | 1.99 | 2.09 | 8.36 | +0.11 (+5.56%) | 17,752,000 |
13 Jan 2015 | HKD | 1.95 | 2 | 1.93 | 1.98 | 7.92 | +0.03 (+1.54%) | 9,542,000 |
12 Jan 2015 | HKD | 1.99 | 1.99 | 1.94 | 1.95 | 7.8 | -0.04 (-2.01%) | 6,440,000 |
9 Jan 2015 | HKD | 1.96 | 2.01 | 1.94 | 1.99 | 7.96 | +0.02 (+1.02%) | 7,770,000 |
8 Jan 2015 | HKD | 2 | 2.04 | 1.96 | 1.97 | 7.88 | -0.02 (-1.01%) | 7,368,000 |
7 Jan 2015 | HKD | 1.88 | 2.02 | 1.88 | 1.99 | 7.96 | +0.11 (+5.85%) | 15,406,000 |
6 Jan 2015 | HKD | 1.83 | 1.89 | 1.83 | 1.88 | 7.52 | +0.02 (+1.08%) | 6,908,000 |
5 Jan 2015 | HKD | 1.91 | 1.96 | 1.85 | 1.86 | 7.44 | -0.06 (-3.12%) | 9,808,000 |
2 Jan 2015 | HKD | 1.88 | 1.93 | 1.85 | 1.92 | 7.68 | +0.04 (+2.13%) | 6,372,000 |
1 Jan 2015 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 7.52 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.82 | 1.9 | 1.81 | 1.88 | 7.52 | +0.06 (+3.30%) | 6,322,000 |
30 Dec 2014 | HKD | 1.88 | 1.89 | 1.79 | 1.82 | 7.28 | -0.05 (-2.67%) | 6,090,000 |
29 Dec 2014 | HKD | 1.83 | 1.88 | 1.79 | 1.87 | 7.48 | +0.05 (+2.75%) | 7,822,000 |
26 Dec 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 7.28 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 7.28 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 7.28 | +0.02 (+1.11%) | 2,236,000 |
23 Dec 2014 | HKD | 1.84 | 1.86 | 1.78 | 1.8 | 7.2 | -0.05 (-2.70%) | 5,504,000 |
22 Dec 2014 | HKD | 1.86 | 1.87 | 1.84 | 1.85 | 7.4 | -0.01 (-0.54%) | 5,516,000 |
19 Dec 2014 | HKD | 1.88 | 1.91 | 1.83 | 1.86 | 7.44 | -0.02 (-1.06%) | 4,526,000 |
18 Dec 2014 | HKD | 1.77 | 1.88 | 1.75 | 1.88 | 7.52 | +0.12 (+6.82%) | 18,930,000 |
17 Dec 2014 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 7.04 | -0.02 (-1.12%) | 3,786,000 |
16 Dec 2014 | HKD | 1.79 | 1.8 | 1.75 | 1.78 | 7.12 | -0.02 (-1.11%) | 3,786,000 |
15 Dec 2014 | HKD | 1.72 | 1.83 | 1.72 | 1.8 | 7.2 | +0.07 (+4.05%) | 6,426,000 |
12 Dec 2014 | HKD | 1.72 | 1.75 | 1.71 | 1.73 | 6.92 | +0.01 (+0.58%) | 7,562,000 |
11 Dec 2014 | HKD | 1.72 | 1.74 | 1.7 | 1.72 | 6.88 | -0.01 (-0.58%) | 6,120,000 |
10 Dec 2014 | HKD | 1.71 | 1.74 | 1.71 | 1.73 | 6.92 | +0.02 (+1.17%) | 6,184,000 |
9 Dec 2014 | HKD | 1.76 | 1.76 | 1.69 | 1.71 | 6.84 | -0.05 (-2.84%) | 5,826,000 |
8 Dec 2014 | HKD | 1.78 | 1.82 | 1.73 | 1.76 | 7.04 | -0.03 (-1.68%) | 5,842,000 |
5 Dec 2014 | HKD | 1.82 | 1.86 | 1.77 | 1.79 | 7.16 | -0.03 (-1.65%) | 7,012,000 |
4 Dec 2014 | HKD | 1.74 | 1.83 | 1.72 | 1.82 | 7.28 | +0.08 (+4.60%) | 11,466,000 |