Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 1.48 | 1.6 | 1.48 | 1.57 | 1.57 | +0.07 (+4.67%) | 78,000 |
13 May 2015 | HKD | 1.5 | 1.51 | 1.42 | 1.5 | 1.5 | -0.04 (-2.60%) | 108,000 |
12 May 2015 | HKD | 1.51 | 1.54 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 24,000 |
11 May 2015 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 58,000 |
8 May 2015 | HKD | 1.58 | 1.67 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 308,000 |
7 May 2015 | HKD | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 0.0 (0.0%) | 28,000 |
6 May 2015 | HKD | 1.59 | 1.6 | 1.41 | 1.58 | 1.58 | -0.02 (-1.25%) | 64,000 |
5 May 2015 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
4 May 2015 | HKD | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 180,000 |
1 May 2015 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
29 Apr 2015 | HKD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 84,000 |
28 Apr 2015 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 80,000 |
27 Apr 2015 | HKD | 1.5 | 1.56 | 1.49 | 1.55 | 1.55 | +0.12 (+8.39%) | 134,000 |
24 Apr 2015 | HKD | 1.43 | 1.48 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 166,000 |
23 Apr 2015 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
22 Apr 2015 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
21 Apr 2015 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 50,000 |
20 Apr 2015 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
17 Apr 2015 | HKD | 1.43 | 1.5 | 1.35 | 1.36 | 1.36 | -0.14 (-9.33%) | 124,000 |
16 Apr 2015 | HKD | 1.29 | 1.6 | 1.26 | 1.5 | 1.5 | +0.25 (+20%) | 416,000 |
15 Apr 2015 | HKD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 142,000 |
14 Apr 2015 | HKD | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 58,000 |
13 Apr 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
10 Apr 2015 | HKD | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 30,000 |
9 Apr 2015 | HKD | 1.04 | 1.21 | 1.04 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,000 |
8 Apr 2015 | HKD | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 82,000 |
7 Apr 2015 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |