Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | HKD | 0.219 | 0.255 | 0.219 | 0.243 | 0.243 | +0.027 (+12.50%) | 52,840,000 |
21 May 2015 | HKD | 0.212 | 0.216 | 0.21 | 0.216 | 0.216 | +0.006 (+2.86%) | 5,150,000 |
20 May 2015 | HKD | 0.207 | 0.213 | 0.207 | 0.21 | 0.21 | +0.003 (+1.45%) | 3,410,000 |
19 May 2015 | HKD | 0.204 | 0.211 | 0.204 | 0.207 | 0.207 | 0.0 (0.0%) | 2,132,300 |
18 May 2015 | HKD | 0.2 | 0.22 | 0.198 | 0.207 | 0.207 | +0.007 (+3.50%) | 4,240,000 |
15 May 2015 | HKD | 0.204 | 0.204 | 0.197 | 0.2 | 0.2 | 0.0 (0.0%) | 890,000 |
14 May 2015 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 770,000 |
13 May 2015 | HKD | 0.203 | 0.204 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,370,000 |
12 May 2015 | HKD | 0.201 | 0.203 | 0.2 | 0.202 | 0.202 | -0.002 (-0.98%) | 1,080,000 |
11 May 2015 | HKD | 0.204 | 0.204 | 0.199 | 0.204 | 0.204 | +0.004 (+2.00%) | 1,320,000 |
8 May 2015 | HKD | 0.2 | 0.201 | 0.199 | 0.2 | 0.2 | 0.0 (0.0%) | 1,140,000 |
7 May 2015 | HKD | 0.202 | 0.204 | 0.195 | 0.2 | 0.2 | -0.001 (-0.50%) | 1,170,000 |
6 May 2015 | HKD | 0.205 | 0.205 | 0.201 | 0.201 | 0.201 | -0.006 (-2.90%) | 1,160,000 |
5 May 2015 | HKD | 0.218 | 0.218 | 0.207 | 0.207 | 0.207 | -0.011 (-5.05%) | 3,040,000 |
4 May 2015 | HKD | 0.207 | 0.22 | 0.205 | 0.218 | 0.218 | +0.01 (+4.81%) | 5,140,000 |
1 May 2015 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.209 | 0.214 | 0.205 | 0.208 | 0.208 | -0.007 (-3.26%) | 1,700,000 |
29 Apr 2015 | HKD | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 2,544,000 |
28 Apr 2015 | HKD | 0.202 | 0.204 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 930,000 |
27 Apr 2015 | HKD | 0.197 | 0.2 | 0.192 | 0.2 | 0.2 | +0.003 (+1.52%) | 1,070,000 |
24 Apr 2015 | HKD | 0.198 | 0.198 | 0.19 | 0.197 | 0.197 | -0.003 (-1.50%) | 1,650,000 |
23 Apr 2015 | HKD | 0.21 | 0.21 | 0.198 | 0.2 | 0.2 | -0.008 (-3.85%) | 2,310,000 |
22 Apr 2015 | HKD | 0.201 | 0.208 | 0.2 | 0.208 | 0.208 | +0.007 (+3.48%) | 4,920,000 |
21 Apr 2015 | HKD | 0.195 | 0.201 | 0.195 | 0.201 | 0.201 | +0.006 (+3.08%) | 1,370,000 |
20 Apr 2015 | HKD | 0.19 | 0.198 | 0.19 | 0.195 | 0.195 | -0.002 (-1.02%) | 1,100,000 |
17 Apr 2015 | HKD | 0.2 | 0.203 | 0.19 | 0.197 | 0.197 | -0.004 (-1.99%) | 1,030,000 |
16 Apr 2015 | HKD | 0.199 | 0.205 | 0.198 | 0.201 | 0.201 | +0.001 (+0.50%) | 3,720,000 |
15 Apr 2015 | HKD | 0.211 | 0.212 | 0.199 | 0.2 | 0.2 | -0.011 (-5.21%) | 2,990,000 |
14 Apr 2015 | HKD | 0.216 | 0.216 | 0.211 | 0.211 | 0.211 | -0.008 (-3.65%) | 5,380,000 |
13 Apr 2015 | HKD | 0.195 | 0.225 | 0.195 | 0.219 | 0.219 | +0.012 (+5.80%) | 14,460,000 |