Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.97 | 2 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 728,000 |
21 May 2015 | HKD | 1.96 | 1.97 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 226,000 |
20 May 2015 | HKD | 1.95 | 1.98 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 808,000 |
19 May 2015 | HKD | 2.02 | 2.09 | 1.96 | 2 | 2 | 0.0 (0.0%) | 836,000 |
18 May 2015 | HKD | 2 | 2.03 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 808,000 |
15 May 2015 | HKD | 1.89 | 2.03 | 1.8 | 1.96 | 1.96 | +0.07 (+3.70%) | 2,772,000 |
14 May 2015 | HKD | 1.84 | 1.97 | 1.84 | 1.89 | 1.89 | +0.07 (+3.85%) | 1,932,000 |
13 May 2015 | HKD | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -0.07 (-3.70%) | 208,000 |
12 May 2015 | HKD | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.05 (+2.72%) | 416,000 |
11 May 2015 | HKD | 1.75 | 1.84 | 1.69 | 1.84 | 1.84 | +0.06 (+3.37%) | 180,000 |
8 May 2015 | HKD | 1.87 | 1.87 | 1.72 | 1.78 | 1.78 | -0.05 (-2.73%) | 166,000 |
7 May 2015 | HKD | 1.8 | 1.98 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,122,000 |
6 May 2015 | HKD | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | +0.17 (+10.24%) | 816,000 |
5 May 2015 | HKD | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 648,000 |
4 May 2015 | HKD | 1.69 | 1.76 | 1.61 | 1.76 | 1.76 | +0.07 (+4.14%) | 2,310,000 |
1 May 2015 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 426,000 |
29 Apr 2015 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 590,000 |
28 Apr 2015 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 30,000 |
27 Apr 2015 | HKD | 1.75 | 1.8 | 1.75 | 1.75 | 1.75 | +0.05 (+2.94%) | 122,000 |
24 Apr 2015 | HKD | 1.68 | 1.72 | 1.55 | 1.7 | 1.7 | -0.03 (-1.73%) | 624,000 |
23 Apr 2015 | HKD | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 286,000 |
22 Apr 2015 | HKD | 1.77 | 1.8 | 1.73 | 1.75 | 1.75 | +0.08 (+4.79%) | 2,882,000 |
21 Apr 2015 | HKD | 1.58 | 1.8 | 1.58 | 1.67 | 1.67 | +0.12 (+7.74%) | 1,606,000 |
20 Apr 2015 | HKD | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 550,000 |
17 Apr 2015 | HKD | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.11 (-6.47%) | 582,000 |
16 Apr 2015 | HKD | 1.74 | 1.79 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 296,000 |
15 Apr 2015 | HKD | 1.79 | 1.9 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 752,000 |
14 Apr 2015 | HKD | 1.73 | 1.79 | 1.62 | 1.75 | 1.75 | +0.07 (+4.17%) | 1,130,000 |