Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 1.36 | 1.39 | 1.35 | 1.38 | 2.76 | +0.02 (+1.47%) | 29,355,000 |
4 Mar 2015 | HKD | 1.35 | 1.39 | 1.35 | 1.36 | 2.72 | -0.01 (-0.73%) | 10,495,000 |
3 Mar 2015 | HKD | 1.37 | 1.41 | 1.35 | 1.37 | 2.74 | +0.02 (+1.48%) | 37,185,000 |
2 Mar 2015 | HKD | 1.32 | 1.38 | 1.31 | 1.35 | 2.7 | +0.02 (+1.50%) | 29,350,000 |
27 Feb 2015 | HKD | 1.38 | 1.39 | 1.32 | 1.33 | 2.66 | -0.05 (-3.62%) | 52,695,030 |
26 Feb 2015 | HKD | 1.28 | 1.38 | 1.26 | 1.38 | 2.76 | +0.1 (+7.81%) | 60,435,070 |
25 Feb 2015 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 2.56 | +0.02 (+1.59%) | 6,490,000 |
24 Feb 2015 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 2.52 | -0.03 (-2.33%) | 11,910,000 |
23 Feb 2015 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 2.58 | -0.04 (-3.01%) | 5,380,000 |
20 Feb 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 2.66 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 2.66 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.25 | 1.35 | 1.25 | 1.33 | 2.66 | +0.07 (+5.56%) | 11,735,000 |
17 Feb 2015 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 2.52 | -0.01 (-0.79%) | 10,630,000 |
16 Feb 2015 | HKD | 1.25 | 1.3 | 1.23 | 1.27 | 2.54 | +0.02 (+1.60%) | 12,330,000 |
13 Feb 2015 | HKD | 1.25 | 1.26 | 1.23 | 1.25 | 2.5 | -0.01 (-0.79%) | 16,170,000 |
12 Feb 2015 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 2.52 | -0.01 (-0.79%) | 9,720,000 |
11 Feb 2015 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 2.54 | -0.02 (-1.55%) | 11,050,000 |
10 Feb 2015 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 2.58 | 0.0 (0.0%) | 8,900,000 |
9 Feb 2015 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 2.58 | -0.02 (-1.53%) | 9,985,000 |
6 Feb 2015 | HKD | 1.32 | 1.32 | 1.29 | 1.31 | 2.62 | 0.0 (0.0%) | 16,820,000 |
5 Feb 2015 | HKD | 1.36 | 1.4 | 1.3 | 1.31 | 2.62 | +0.01 (+0.77%) | 44,880,000 |
4 Feb 2015 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 2.6 | 0.0 (0.0%) | 13,595,000 |
3 Feb 2015 | HKD | 1.32 | 1.34 | 1.29 | 1.3 | 2.6 | -0.01 (-0.76%) | 13,975,000 |
2 Feb 2015 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 2.62 | -0.03 (-2.24%) | 12,820,000 |
30 Jan 2015 | HKD | 1.36 | 1.37 | 1.33 | 1.34 | 2.68 | -0.01 (-0.74%) | 10,165,000 |
29 Jan 2015 | HKD | 1.38 | 1.4 | 1.34 | 1.35 | 2.7 | -0.03 (-2.17%) | 26,650,000 |
28 Jan 2015 | HKD | 1.34 | 1.42 | 1.34 | 1.38 | 2.76 | +0.02 (+1.47%) | 39,101,986 |
27 Jan 2015 | HKD | 1.42 | 1.43 | 1.34 | 1.36 | 2.72 | -0.07 (-4.90%) | 47,210,000 |
26 Jan 2015 | HKD | 1.27 | 1.45 | 1.27 | 1.43 | 2.86 | +0.16 (+12.60%) | 92,970,000 |
23 Jan 2015 | HKD | 1.29 | 1.31 | 1.26 | 1.27 | 2.54 | 0.0 (0.0%) | 16,915,000 |