Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2015 | HKD | 7.12 | 7.12 | 6.83 | 6.89 | 6.89 | -0.28 (-3.91%) | 576,100 |
27 Feb 2015 | HKD | 7.1 | 7.23 | 7 | 7.17 | 7.17 | -0.02 (-0.28%) | 906,000 |
26 Feb 2015 | HKD | 7.2 | 7.2 | 6.81 | 7.19 | 7.19 | -0.05 (-0.69%) | 426,000 |
25 Feb 2015 | HKD | 7.2 | 7.29 | 7.1 | 7.24 | 7.24 | +0.08 (+1.12%) | 847,000 |
24 Feb 2015 | HKD | 6.67 | 7.19 | 6.67 | 7.16 | 7.16 | +0.42 (+6.23%) | 1,113,000 |
23 Feb 2015 | HKD | 6.76 | 6.86 | 6.72 | 6.74 | 6.74 | -0.09 (-1.32%) | 120,000 |
20 Feb 2015 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 6.9 | 6.9 | 6.64 | 6.83 | 6.83 | -0.09 (-1.30%) | 281,000 |
17 Feb 2015 | HKD | 6.73 | 7.07 | 6.73 | 6.92 | 6.92 | +0.2 (+2.98%) | 1,406,000 |
16 Feb 2015 | HKD | 6.4 | 6.81 | 6.4 | 6.72 | 6.72 | +0.27 (+4.19%) | 1,403,000 |
13 Feb 2015 | HKD | 6.6 | 6.7 | 6.38 | 6.45 | 6.45 | -0.17 (-2.57%) | 729,000 |
12 Feb 2015 | HKD | 5.97 | 6.73 | 5.97 | 6.62 | 6.62 | +0.68 (+11.45%) | 2,937,000 |
11 Feb 2015 | HKD | 5.8 | 5.94 | 5.78 | 5.94 | 5.94 | +0.09 (+1.54%) | 247,000 |
10 Feb 2015 | HKD | 5.92 | 5.92 | 5.8 | 5.85 | 5.85 | +0.04 (+0.69%) | 91,000 |
9 Feb 2015 | HKD | 5.84 | 6.05 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 460,000 |
6 Feb 2015 | HKD | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | +0.11 (+1.91%) | 218,000 |
5 Feb 2015 | HKD | 5.98 | 6.04 | 5.64 | 5.77 | 5.77 | -0.18 (-3.03%) | 1,142,945 |
4 Feb 2015 | HKD | 6.11 | 6.21 | 5.95 | 5.95 | 5.95 | -0.16 (-2.62%) | 679,000 |
3 Feb 2015 | HKD | 6.07 | 6.26 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 305,000 |
2 Feb 2015 | HKD | 6.27 | 6.38 | 6.06 | 6.11 | 6.11 | -0.21 (-3.32%) | 506,000 |
30 Jan 2015 | HKD | 5.95 | 6.41 | 5.95 | 6.32 | 6.32 | +0.35 (+5.86%) | 1,300,000 |
29 Jan 2015 | HKD | 6.01 | 6.11 | 5.93 | 5.97 | 5.97 | -0.14 (-2.29%) | 350,300 |
28 Jan 2015 | HKD | 6.07 | 6.14 | 5.97 | 6.11 | 6.11 | +0.03 (+0.49%) | 264,014 |
27 Jan 2015 | HKD | 5.91 | 6.1 | 5.91 | 6.08 | 6.08 | +0.17 (+2.88%) | 245,000 |
26 Jan 2015 | HKD | 5.98 | 6.06 | 5.88 | 5.91 | 5.91 | -0.08 (-1.34%) | 321,000 |
23 Jan 2015 | HKD | 6.26 | 6.26 | 5.9 | 5.99 | 5.99 | -0.16 (-2.60%) | 1,571,000 |
22 Jan 2015 | HKD | 6.26 | 6.26 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,103,000 |
21 Jan 2015 | HKD | 6.18 | 6.24 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 678,000 |
20 Jan 2015 | HKD | 6.11 | 6.22 | 6.05 | 6.19 | 6.19 | +0.1 (+1.64%) | 2,558,000 |