Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 7.57 | 7.65 | 7.57 | 7.64 | 7.64 | +0.1 (+1.33%) | 732,000 |
26 May 2015 | HKD | 7.56 | 7.6 | 7.41 | 7.54 | 7.54 | +0.01 (+0.13%) | 1,010,000 |
25 May 2015 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.75 | 7.75 | 7.48 | 7.53 | 7.53 | -0.17 (-2.21%) | 1,307,000 |
21 May 2015 | HKD | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | -0.09 (-1.16%) | 348,500 |
20 May 2015 | HKD | 7.85 | 7.85 | 7.74 | 7.79 | 7.79 | -0.04 (-0.51%) | 862,000 |
19 May 2015 | HKD | 7.72 | 7.91 | 7.69 | 7.83 | 7.83 | -0.32 (-3.93%) | 1,006,000 |
18 May 2015 | HKD | 8.06 | 8.19 | 8.04 | 8.15 | 8.15 | +0.09 (+1.12%) | 1,634,000 |
15 May 2015 | HKD | 8.05 | 8.07 | 8 | 8.06 | 8.06 | +0.01 (+0.12%) | 975,000 |
14 May 2015 | HKD | 8.02 | 8.05 | 7.99 | 8.05 | 8.05 | +0.06 (+0.75%) | 584,000 |
13 May 2015 | HKD | 8.04 | 8.06 | 7.99 | 7.99 | 7.99 | -0.08 (-0.99%) | 583,000 |
12 May 2015 | HKD | 8.08 | 8.1 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 734,000 |
11 May 2015 | HKD | 8.16 | 8.16 | 8.03 | 8.08 | 8.08 | -0.01 (-0.12%) | 1,082,000 |
8 May 2015 | HKD | 7.98 | 8.1 | 7.97 | 8.09 | 8.09 | +0.1 (+1.25%) | 495,000 |
7 May 2015 | HKD | 8.05 | 8.1 | 7.96 | 7.99 | 7.99 | -0.03 (-0.37%) | 937,000 |
6 May 2015 | HKD | 8.15 | 8.15 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 615,000 |
5 May 2015 | HKD | 8.22 | 8.28 | 7.88 | 8 | 8 | -0.19 (-2.32%) | 925,207 |
4 May 2015 | HKD | 7.82 | 8.25 | 7.82 | 8.19 | 8.19 | +0.37 (+4.73%) | 2,487,000 |
1 May 2015 | HKD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.79 | 7.82 | 7.73 | 7.82 | 7.82 | 0.0 (0.0%) | 584,000 |
29 Apr 2015 | HKD | 7.8 | 7.82 | 7.78 | 7.82 | 7.82 | +0.02 (+0.26%) | 482,000 |
28 Apr 2015 | HKD | 7.8 | 7.81 | 7.76 | 7.8 | 7.8 | +0.02 (+0.26%) | 764,000 |
27 Apr 2015 | HKD | 7.81 | 7.81 | 7.75 | 7.78 | 7.78 | +0.04 (+0.52%) | 937,000 |
24 Apr 2015 | HKD | 7.78 | 7.78 | 7.65 | 7.74 | 7.74 | -0.01 (-0.13%) | 995,000 |
23 Apr 2015 | HKD | 7.81 | 7.81 | 7.74 | 7.75 | 7.75 | -0.03 (-0.39%) | 678,000 |
22 Apr 2015 | HKD | 7.77 | 7.78 | 7.75 | 7.78 | 7.78 | +0.04 (+0.52%) | 930,000 |
21 Apr 2015 | HKD | 7.73 | 7.75 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 696,000 |
20 Apr 2015 | HKD | 7.65 | 7.79 | 7.63 | 7.71 | 7.71 | -0.03 (-0.39%) | 1,236,000 |
17 Apr 2015 | HKD | 7.73 | 7.75 | 7.69 | 7.74 | 7.74 | +0.05 (+0.65%) | 815,500 |
16 Apr 2015 | HKD | 7.68 | 7.73 | 7.65 | 7.69 | 7.69 | +0.05 (+0.65%) | 699,000 |