Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | HKD | 6.26 | 6.26 | 6.06 | 6.09 | 6.09 | -0.24 (-3.79%) | 675,000 |
16 Jan 2015 | HKD | 6.35 | 6.36 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 179,000 |
15 Jan 2015 | HKD | 6.55 | 6.55 | 6.26 | 6.35 | 6.35 | -0.24 (-3.64%) | 764,000 |
14 Jan 2015 | HKD | 6.37 | 6.6 | 6.32 | 6.59 | 6.59 | +0.22 (+3.45%) | 339,000 |
13 Jan 2015 | HKD | 6.4 | 6.4 | 6.3 | 6.37 | 6.37 | -0.05 (-0.78%) | 186,000 |
12 Jan 2015 | HKD | 6.6 | 6.6 | 6.35 | 6.42 | 6.42 | -0.11 (-1.68%) | 229,000 |
9 Jan 2015 | HKD | 6.56 | 6.59 | 6.47 | 6.53 | 6.53 | +0.06 (+0.93%) | 548,000 |
8 Jan 2015 | HKD | 6.57 | 6.57 | 6.42 | 6.47 | 6.47 | -0.12 (-1.82%) | 715,000 |
7 Jan 2015 | HKD | 6.66 | 6.72 | 6.52 | 6.59 | 6.59 | -0.13 (-1.93%) | 310,000 |
6 Jan 2015 | HKD | 6.65 | 6.89 | 6.46 | 6.72 | 6.72 | -0.03 (-0.44%) | 541,000 |
5 Jan 2015 | HKD | 6.73 | 6.8 | 6.58 | 6.75 | 6.75 | +0.15 (+2.27%) | 1,405,000 |
2 Jan 2015 | HKD | 6.8 | 6.8 | 6.46 | 6.6 | 6.6 | -0.25 (-3.65%) | 222,000 |
1 Jan 2015 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 6.6 | 6.85 | 6.56 | 6.85 | 6.85 | +0.3 (+4.58%) | 365,000 |
30 Dec 2014 | HKD | 6.41 | 6.6 | 6.4 | 6.55 | 6.55 | +0.15 (+2.34%) | 950,000 |
29 Dec 2014 | HKD | 6.48 | 6.51 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,463,000 |
26 Dec 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 6.5 | 6.54 | 6.43 | 6.5 | 6.5 | +0.03 (+0.46%) | 580,000 |
23 Dec 2014 | HKD | 6.6 | 6.6 | 6.42 | 6.47 | 6.47 | -0.03 (-0.46%) | 597,000 |
22 Dec 2014 | HKD | 6.47 | 6.66 | 6.46 | 6.5 | 6.5 | -0.01 (-0.15%) | 980,000 |
19 Dec 2014 | HKD | 6.47 | 6.59 | 6.33 | 6.51 | 6.51 | +0.06 (+0.93%) | 1,202,000 |
18 Dec 2014 | HKD | 6.32 | 6.67 | 6.31 | 6.45 | 6.45 | +0.29 (+4.71%) | 2,940,000 |
17 Dec 2014 | HKD | 6.61 | 6.65 | 6.13 | 6.16 | 6.16 | -0.32 (-4.94%) | 2,653,000 |
16 Dec 2014 | HKD | 6.72 | 6.72 | 6.45 | 6.48 | 6.48 | -0.27 (-4%) | 1,679,000 |
15 Dec 2014 | HKD | 6.86 | 6.92 | 6.61 | 6.75 | 6.75 | -0.14 (-2.03%) | 818,000 |
12 Dec 2014 | HKD | 6.96 | 6.97 | 6.85 | 6.89 | 6.89 | -0.07 (-1.01%) | 549,000 |
11 Dec 2014 | HKD | 6.87 | 7.03 | 6.87 | 6.96 | 6.96 | 0.0 (0.0%) | 873,000 |
10 Dec 2014 | HKD | 6.66 | 7 | 6.66 | 6.96 | 6.96 | +0.25 (+3.73%) | 648,000 |
9 Dec 2014 | HKD | 6.8 | 6.8 | 6.64 | 6.71 | 6.71 | -0.09 (-1.32%) | 632,556 |