Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2015 | HKD | 7.75 | 7.81 | 7.47 | 7.64 | 7.64 | -0.11 (-1.42%) | 1,571,000 |
14 Apr 2015 | HKD | 7.7 | 7.86 | 7.66 | 7.75 | 7.75 | +0.05 (+0.65%) | 1,612,000 |
13 Apr 2015 | HKD | 7.37 | 7.7 | 7.37 | 7.7 | 7.7 | +0.33 (+4.48%) | 3,272,000 |
10 Apr 2015 | HKD | 7.34 | 7.4 | 7.33 | 7.37 | 7.37 | +0.03 (+0.41%) | 2,226,000 |
9 Apr 2015 | HKD | 7.22 | 7.4 | 7.22 | 7.34 | 7.34 | +0.12 (+1.66%) | 1,721,000 |
8 Apr 2015 | HKD | 7.19 | 7.25 | 7.09 | 7.22 | 7.22 | +0.07 (+0.98%) | 1,770,000 |
7 Apr 2015 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 7.14 | 7.17 | 7.12 | 7.15 | 7.15 | +0.02 (+0.28%) | 1,067,464 |
1 Apr 2015 | HKD | 7.14 | 7.15 | 7.11 | 7.13 | 7.13 | +0.03 (+0.42%) | 858,000 |
31 Mar 2015 | HKD | 7.14 | 7.15 | 7.1 | 7.1 | 7.1 | -0.04 (-0.56%) | 731,000 |
30 Mar 2015 | HKD | 7.19 | 7.19 | 7 | 7.14 | 7.14 | +0.05 (+0.71%) | 655,000 |
27 Mar 2015 | HKD | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 510,000 |
26 Mar 2015 | HKD | 7.02 | 7.11 | 7.02 | 7.09 | 7.09 | +0.03 (+0.42%) | 474,000 |
25 Mar 2015 | HKD | 7.05 | 7.07 | 7.03 | 7.06 | 7.06 | +0.02 (+0.28%) | 775,000 |
24 Mar 2015 | HKD | 7.04 | 7.05 | 7.02 | 7.04 | 7.04 | +0.02 (+0.28%) | 330,000 |
23 Mar 2015 | HKD | 7.04 | 7.08 | 7.01 | 7.02 | 7.02 | -0.02 (-0.28%) | 418,000 |
20 Mar 2015 | HKD | 7.04 | 7.04 | 6.98 | 7.04 | 7.04 | +0.04 (+0.57%) | 341,000 |
19 Mar 2015 | HKD | 6.93 | 7.11 | 6.93 | 7 | 7 | +0.09 (+1.30%) | 798,000 |
18 Mar 2015 | HKD | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | +0.03 (+0.44%) | 987,000 |
17 Mar 2015 | HKD | 6.88 | 6.88 | 6.82 | 6.88 | 6.88 | +0.01 (+0.15%) | 409,000 |
16 Mar 2015 | HKD | 6.88 | 6.9 | 6.84 | 6.87 | 6.87 | +0.04 (+0.59%) | 450,000 |
13 Mar 2015 | HKD | 6.73 | 6.88 | 6.73 | 6.83 | 6.83 | +0.17 (+2.55%) | 1,022,000 |
12 Mar 2015 | HKD | 6.61 | 6.7 | 6.61 | 6.66 | 6.66 | +0.01 (+0.15%) | 479,000 |
11 Mar 2015 | HKD | 6.67 | 6.69 | 6.59 | 6.65 | 6.65 | +0.04 (+0.61%) | 321,000 |
10 Mar 2015 | HKD | 6.61 | 6.62 | 6.59 | 6.61 | 6.61 | -0.02 (-0.30%) | 78,000 |
9 Mar 2015 | HKD | 6.56 | 6.64 | 6.56 | 6.63 | 6.63 | +0.07 (+1.07%) | 128,000 |
6 Mar 2015 | HKD | 6.5 | 6.58 | 6.48 | 6.56 | 6.56 | +0.03 (+0.46%) | 53,000 |
5 Mar 2015 | HKD | 6.54 | 6.6 | 6.53 | 6.53 | 6.53 | -0.07 (-1.06%) | 101,000 |