Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 3.42 | 3.43 | 3.23 | 3.3 | 3.3 | -0.12 (-3.51%) | 605,000 |
27 May 2015 | HKD | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 510,000 |
26 May 2015 | HKD | 3.66 | 3.66 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,740,000 |
25 May 2015 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.43 | 3.5 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 302,500 |
21 May 2015 | HKD | 3.59 | 3.59 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 367,500 |
20 May 2015 | HKD | 3.48 | 3.59 | 3.45 | 3.53 | 3.53 | +0.05 (+1.44%) | 1,105,000 |
19 May 2015 | HKD | 3.59 | 3.6 | 3.39 | 3.48 | 3.48 | +0.04 (+1.16%) | 340,000 |
18 May 2015 | HKD | 3.3 | 3.87 | 3.27 | 3.44 | 3.44 | +0.14 (+4.24%) | 1,450,000 |
15 May 2015 | HKD | 3.39 | 3.4 | 3.26 | 3.3 | 3.3 | -0.08 (-2.37%) | 470,000 |
14 May 2015 | HKD | 3.35 | 3.4 | 3.34 | 3.38 | 3.38 | +0.08 (+2.42%) | 470,000 |
13 May 2015 | HKD | 3.36 | 3.36 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 210,000 |
12 May 2015 | HKD | 3.39 | 3.39 | 3.3 | 3.36 | 3.36 | -0.03 (-0.88%) | 360,000 |
11 May 2015 | HKD | 3.4 | 3.49 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 277,500 |
8 May 2015 | HKD | 3.31 | 3.45 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 365,000 |
7 May 2015 | HKD | 3.3 | 3.4 | 3.28 | 3.35 | 3.35 | -0.05 (-1.47%) | 332,500 |
6 May 2015 | HKD | 3.37 | 3.6 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,680,000 |
5 May 2015 | HKD | 3.43 | 3.43 | 3.3 | 3.38 | 3.38 | -0.04 (-1.17%) | 727,500 |
4 May 2015 | HKD | 3.5 | 3.6 | 3.36 | 3.42 | 3.42 | +0.03 (+0.88%) | 2,405,000 |
1 May 2015 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.09 | 3.5 | 3.08 | 3.39 | 3.39 | +0.28 (+9.00%) | 2,777,510 |
29 Apr 2015 | HKD | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | +0.04 (+1.30%) | 667,500 |
28 Apr 2015 | HKD | 3.07 | 3.12 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 255,000 |
27 Apr 2015 | HKD | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 432,500 |
24 Apr 2015 | HKD | 3.1 | 3.13 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 295,000 |
23 Apr 2015 | HKD | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 282,500 |
22 Apr 2015 | HKD | 3.04 | 3.17 | 3.04 | 3.12 | 3.12 | +0.08 (+2.63%) | 392,500 |
21 Apr 2015 | HKD | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 405,000 |
20 Apr 2015 | HKD | 3.13 | 3.17 | 3 | 3.03 | 3.03 | -0.1 (-3.19%) | 452,520 |
17 Apr 2015 | HKD | 3.19 | 3.2 | 3.12 | 3.13 | 3.13 | +0.02 (+0.64%) | 350,000 |