Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | HKD | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 376,500 |
21 May 2015 | HKD | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 262,000 |
20 May 2015 | HKD | 3.32 | 3.33 | 3.31 | 3.33 | 3.33 | +0.01 (+0.30%) | 111,909 |
19 May 2015 | HKD | 3.35 | 3.35 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 130,500 |
18 May 2015 | HKD | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 735,500 |
15 May 2015 | HKD | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 415,155 |
14 May 2015 | HKD | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 313,000 |
13 May 2015 | HKD | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 409,000 |
12 May 2015 | HKD | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,521,000 |
11 May 2015 | HKD | 3.38 | 3.4 | 3.37 | 3.38 | 3.38 | +0.03 (+0.90%) | 1,913,500 |
8 May 2015 | HKD | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | +0.03 (+0.90%) | 772,500 |
7 May 2015 | HKD | 3.4 | 3.4 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 388,000 |
6 May 2015 | HKD | 3.3 | 3.59 | 3.3 | 3.39 | 3.39 | +0.07 (+2.11%) | 1,035,500 |
5 May 2015 | HKD | 3.35 | 3.4 | 3.32 | 3.32 | 3.32 | -0.03 (-0.90%) | 874,000 |
4 May 2015 | HKD | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 1,187,000 |
1 May 2015 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.35 | 3.4 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 694,767 |
29 Apr 2015 | HKD | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 112,500 |
28 Apr 2015 | HKD | 3.32 | 3.32 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 169,000 |
27 Apr 2015 | HKD | 3.28 | 3.32 | 3.28 | 3.3 | 3.3 | +0.03 (+0.92%) | 336,900 |
24 Apr 2015 | HKD | 3.28 | 3.3 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 486,500 |
23 Apr 2015 | HKD | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 295,500 |
22 Apr 2015 | HKD | 3.28 | 3.3 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 151,000 |
21 Apr 2015 | HKD | 3.3 | 3.3 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 164,000 |
20 Apr 2015 | HKD | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 156,000 |
17 Apr 2015 | HKD | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 263,600 |
16 Apr 2015 | HKD | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 156,100 |
15 Apr 2015 | HKD | 3.3 | 3.35 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 194,000 |
14 Apr 2015 | HKD | 3.32 | 3.32 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 280,500 |
13 Apr 2015 | HKD | 3.3 | 3.35 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 687,406 |