Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 6.94 | 7.02 | 6.88 | 6.88 | 6.88 | -0.1 (-1.43%) | 4,880,000 |
20 May 2015 | HKD | 7 | 7.07 | 6.92 | 6.98 | 6.98 | +0.06 (+0.87%) | 10,853,581 |
19 May 2015 | HKD | 6.78 | 6.97 | 6.77 | 6.92 | 6.92 | +0.15 (+2.22%) | 10,969,086 |
18 May 2015 | HKD | 6.74 | 6.78 | 6.55 | 6.77 | 6.77 | +0.02 (+0.30%) | 10,908,000 |
15 May 2015 | HKD | 6.59 | 6.78 | 6.59 | 6.75 | 6.75 | +0.13 (+1.96%) | 8,268,160 |
14 May 2015 | HKD | 6.64 | 6.68 | 6.47 | 6.62 | 6.62 | +0.09 (+1.38%) | 5,596,428 |
13 May 2015 | HKD | 6.71 | 6.71 | 6.47 | 6.53 | 6.53 | -0.13 (-1.95%) | 8,240,000 |
12 May 2015 | HKD | 6.84 | 6.87 | 6.6 | 6.66 | 6.66 | -0.16 (-2.35%) | 7,568,666 |
11 May 2015 | HKD | 6.8 | 6.88 | 6.62 | 6.82 | 6.82 | +0.13 (+1.94%) | 5,882,233 |
8 May 2015 | HKD | 6.7 | 6.79 | 6.5 | 6.69 | 6.69 | +0.2 (+3.08%) | 10,214,000 |
7 May 2015 | HKD | 6.81 | 6.81 | 6.44 | 6.49 | 6.49 | -0.32 (-4.70%) | 10,678,000 |
6 May 2015 | HKD | 7.11 | 7.11 | 6.71 | 6.81 | 6.81 | -0.26 (-3.68%) | 13,176,413 |
5 May 2015 | HKD | 7.3 | 7.38 | 7.01 | 7.07 | 7.07 | -0.11 (-1.53%) | 6,209,318 |
4 May 2015 | HKD | 7.45 | 7.48 | 7.09 | 7.18 | 7.18 | 0.0 (0.0%) | 9,513,408 |
1 May 2015 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.25 | 7.29 | 7.14 | 7.18 | 7.18 | -0.04 (-0.55%) | 7,699,569 |
29 Apr 2015 | HKD | 7.28 | 7.33 | 7.2 | 7.22 | 7.22 | -0.03 (-0.41%) | 7,301,440 |
28 Apr 2015 | HKD | 7.25 | 7.38 | 7.2 | 7.25 | 7.25 | -0.08 (-1.09%) | 8,509,185 |
27 Apr 2015 | HKD | 7.18 | 7.36 | 7.18 | 7.33 | 7.33 | +0.27 (+3.82%) | 9,862,300 |
24 Apr 2015 | HKD | 7.15 | 7.21 | 7 | 7.06 | 7.06 | -0.03 (-0.42%) | 9,526,804 |
23 Apr 2015 | HKD | 7.41 | 7.53 | 7.08 | 7.09 | 7.09 | -0.29 (-3.93%) | 13,370,551 |
22 Apr 2015 | HKD | 7.5 | 7.5 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 8,221,281 |
21 Apr 2015 | HKD | 7.22 | 7.37 | 7.14 | 7.36 | 7.36 | +0.15 (+2.08%) | 12,060,000 |
20 Apr 2015 | HKD | 7.1 | 7.35 | 7 | 7.21 | 7.21 | -0.09 (-1.23%) | 16,593,000 |
17 Apr 2015 | HKD | 7.6 | 7.65 | 7.29 | 7.3 | 7.3 | -0.34 (-4.45%) | 14,353,832 |
16 Apr 2015 | HKD | 7.39 | 7.67 | 7.39 | 7.64 | 7.64 | +0.21 (+2.83%) | 18,095,629 |
15 Apr 2015 | HKD | 7.52 | 7.57 | 7.35 | 7.43 | 7.43 | -0.09 (-1.20%) | 21,422,197 |
14 Apr 2015 | HKD | 7.5 | 7.67 | 7.42 | 7.52 | 7.52 | -0.12 (-1.57%) | 25,179,060 |
13 Apr 2015 | HKD | 7.5 | 7.85 | 7.38 | 7.64 | 7.64 | +0.32 (+4.37%) | 36,018,601 |
10 Apr 2015 | HKD | 7.5 | 7.5 | 7.03 | 7.32 | 7.32 | +0.06 (+0.83%) | 26,973,000 |