Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | HKD | 6.54 | 7 | 6.54 | 6.8 | 6.8 | +0.3 (+4.62%) | 1,544,000 |
5 Dec 2014 | HKD | 6.57 | 6.57 | 6.48 | 6.5 | 6.5 | -0.1 (-1.52%) | 405,000 |
4 Dec 2014 | HKD | 6.33 | 6.75 | 6.33 | 6.6 | 6.6 | +0.22 (+3.45%) | 1,887,000 |
3 Dec 2014 | HKD | 6.35 | 6.4 | 6.29 | 6.38 | 6.38 | +0.03 (+0.47%) | 999,000 |
2 Dec 2014 | HKD | 6.2 | 6.41 | 6.2 | 6.35 | 6.35 | +0.08 (+1.28%) | 945,000 |
1 Dec 2014 | HKD | 6.58 | 6.58 | 6.15 | 6.27 | 6.27 | -0.15 (-2.34%) | 486,000 |
28 Nov 2014 | HKD | 6.49 | 6.64 | 6.4 | 6.42 | 6.42 | -0.16 (-2.43%) | 1,051,000 |
27 Nov 2014 | HKD | 6.5 | 6.6 | 6.4 | 6.58 | 6.58 | +0.1 (+1.54%) | 561,000 |
26 Nov 2014 | HKD | 6.59 | 6.59 | 6.37 | 6.48 | 6.48 | 0.0 (0.0%) | 395,000 |
25 Nov 2014 | HKD | 6.62 | 6.62 | 6.47 | 6.48 | 6.48 | -0.14 (-2.11%) | 126,000 |
24 Nov 2014 | HKD | 6.63 | 6.87 | 6.55 | 6.62 | 6.62 | +0.12 (+1.85%) | 306,000 |
21 Nov 2014 | HKD | 6.56 | 6.8 | 6.45 | 6.5 | 6.5 | -0.08 (-1.22%) | 326,000 |
20 Nov 2014 | HKD | 6.99 | 6.99 | 6.5 | 6.58 | 6.58 | +0.1 (+1.54%) | 197,389 |
19 Nov 2014 | HKD | 6.4 | 6.65 | 6.4 | 6.48 | 6.48 | -0.02 (-0.31%) | 808,000 |
18 Nov 2014 | HKD | 6.71 | 6.71 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 974,167 |
17 Nov 2014 | HKD | 7.11 | 7.11 | 6.6 | 6.7 | 6.7 | -0.33 (-4.69%) | 617,000 |
14 Nov 2014 | HKD | 7.03 | 7.1 | 6.93 | 7.03 | 7.03 | +0.07 (+1.01%) | 532,000 |
13 Nov 2014 | HKD | 7.2 | 7.2 | 6.92 | 6.96 | 6.96 | -0.19 (-2.66%) | 1,058,778 |
12 Nov 2014 | HKD | 7.16 | 7.2 | 7.09 | 7.15 | 7.15 | +0.05 (+0.70%) | 652,000 |
11 Nov 2014 | HKD | 7.1 | 7.34 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,280,000 |
10 Nov 2014 | HKD | 6.77 | 7.5 | 6.6 | 7.11 | 7.11 | +0.5 (+7.56%) | 2,873,000 |
7 Nov 2014 | HKD | 6.65 | 6.67 | 6.38 | 6.61 | 6.61 | -0.04 (-0.60%) | 1,815,000 |
6 Nov 2014 | HKD | 6.48 | 6.66 | 6.2 | 6.65 | 6.65 | +0.26 (+4.07%) | 4,567,000 |
5 Nov 2014 | HKD | 6.65 | 6.65 | 6.36 | 6.39 | 6.39 | -0.19 (-2.89%) | 2,968,556 |
4 Nov 2014 | HKD | 6.68 | 6.83 | 6.5 | 6.58 | 6.58 | -0.21 (-3.09%) | 3,442,000 |
3 Nov 2014 | HKD | 6.91 | 6.98 | 6.61 | 6.79 | 6.79 | -0.17 (-2.44%) | 1,405,000 |
31 Oct 2014 | HKD | 6.85 | 7.1 | 6.85 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,588,000 |
30 Oct 2014 | HKD | 7.9 | 7.9 | 6.8 | 7.01 | 7.01 | -1.03 (-12.81%) | 8,152,000 |
29 Oct 2014 | HKD | 8.1 | 8.16 | 7.98 | 8.04 | 8.04 | -0.01 (-0.12%) | 496,000 |
28 Oct 2014 | HKD | 8.05 | 8.05 | 7.96 | 8.05 | 8.05 | +0.07 (+0.88%) | 888,000 |