Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,868,000 |
13 May 2015 | HKD | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 2,468,000 |
12 May 2015 | HKD | 1.47 | 1.6 | 1.45 | 1.56 | 1.56 | +0.1 (+6.85%) | 15,023,000 |
11 May 2015 | HKD | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,320,200 |
8 May 2015 | HKD | 1.52 | 1.53 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 2,208,600 |
7 May 2015 | HKD | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 5,726,000 |
6 May 2015 | HKD | 1.46 | 1.64 | 1.45 | 1.56 | 1.56 | +0.1 (+6.85%) | 26,245,000 |
5 May 2015 | HKD | 1.39 | 1.48 | 1.36 | 1.46 | 1.46 | +0.06 (+4.29%) | 9,552,000 |
4 May 2015 | HKD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,158,000 |
1 May 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,998,200 |
29 Apr 2015 | HKD | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,713,000 |
28 Apr 2015 | HKD | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,886,400 |
27 Apr 2015 | HKD | 1.37 | 1.43 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,264,800 |
24 Apr 2015 | HKD | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,263,000 |
23 Apr 2015 | HKD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 992,000 |
22 Apr 2015 | HKD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 4,055,800 |
21 Apr 2015 | HKD | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,172,000 |
20 Apr 2015 | HKD | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 2,332,800 |
17 Apr 2015 | HKD | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 6,639,400 |
16 Apr 2015 | HKD | 1.4 | 1.41 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 8,589,800 |
15 Apr 2015 | HKD | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 8,067,200 |
14 Apr 2015 | HKD | 1.42 | 1.46 | 1.3 | 1.3 | 1.3 | -0.13 (-9.09%) | 12,058,600 |
13 Apr 2015 | HKD | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 8,686,200 |
10 Apr 2015 | HKD | 1.32 | 1.4 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 6,885,400 |
9 Apr 2015 | HKD | 1.31 | 1.4 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 10,294,800 |
8 Apr 2015 | HKD | 1.19 | 1.34 | 1.19 | 1.29 | 1.29 | +0.14 (+12.17%) | 17,166,900 |
7 Apr 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |