Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 5.6 | 5.65 | 5.53 | 5.53 | 1.3825 | -0.07 (-1.25%) | 5,894,000 |
27 May 2015 | HKD | 5.68 | 5.74 | 5.57 | 5.6 | 1.4 | -0.09 (-1.58%) | 760,000 |
26 May 2015 | HKD | 5.8 | 5.8 | 5.48 | 5.69 | 1.4225 | -0.01 (-0.18%) | 2,844,000 |
25 May 2015 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 1.425 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 5.56 | 5.74 | 5.53 | 5.7 | 1.425 | +0.1 (+1.79%) | 1,268,000 |
21 May 2015 | HKD | 5.76 | 5.77 | 5.52 | 5.6 | 1.4 | -0.11 (-1.93%) | 1,566,000 |
20 May 2015 | HKD | 5.56 | 5.83 | 5.56 | 5.71 | 1.4275 | +0.05 (+0.88%) | 1,410,000 |
19 May 2015 | HKD | 5.73 | 5.74 | 5.6 | 5.66 | 1.415 | -0.05 (-0.88%) | 964,000 |
18 May 2015 | HKD | 5.8 | 5.82 | 5.65 | 5.71 | 1.4275 | -0.07 (-1.21%) | 1,290,000 |
15 May 2015 | HKD | 5.69 | 5.8 | 5.52 | 5.78 | 1.445 | +0.1 (+1.76%) | 1,820,000 |
14 May 2015 | HKD | 5.8 | 5.8 | 5.64 | 5.68 | 1.42 | -0.07 (-1.22%) | 1,002,000 |
13 May 2015 | HKD | 5.95 | 5.95 | 5.73 | 5.75 | 1.4375 | -0.16 (-2.71%) | 1,236,000 |
12 May 2015 | HKD | 5.9 | 5.96 | 5.76 | 5.91 | 1.4775 | +0.07 (+1.20%) | 2,238,700 |
11 May 2015 | HKD | 5.99 | 6.17 | 5.54 | 5.84 | 1.46 | -0.07 (-1.18%) | 1,644,000 |
8 May 2015 | HKD | 5.67 | 5.98 | 5.67 | 5.91 | 1.4775 | +0.26 (+4.60%) | 4,430,000 |
7 May 2015 | HKD | 5.55 | 5.66 | 5.5 | 5.65 | 1.4125 | +0.07 (+1.25%) | 2,370,000 |
6 May 2015 | HKD | 5.65 | 5.75 | 5.58 | 5.58 | 1.395 | -0.13 (-2.28%) | 3,138,000 |
5 May 2015 | HKD | 5.66 | 6.09 | 5.46 | 5.71 | 1.4275 | +0.05 (+0.88%) | 2,008,000 |
4 May 2015 | HKD | 5.9 | 6.15 | 5.66 | 5.66 | 1.415 | -0.04 (-0.70%) | 778,000 |
1 May 2015 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 1.425 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.89 | 5.9 | 5.37 | 5.7 | 1.425 | -0.18 (-3.06%) | 1,170,000 |
29 Apr 2015 | HKD | 6.19 | 6.19 | 5.88 | 5.88 | 1.47 | -0.23 (-3.76%) | 940,000 |
28 Apr 2015 | HKD | 6.2 | 6.44 | 5.98 | 6.11 | 1.5275 | -0.15 (-2.40%) | 1,606,000 |
27 Apr 2015 | HKD | 6.6 | 6.6 | 6.26 | 6.26 | 1.565 | -0.16 (-2.49%) | 444,000 |
24 Apr 2015 | HKD | 6.6 | 6.6 | 6.38 | 6.42 | 1.605 | -0.13 (-1.98%) | 580,000 |
23 Apr 2015 | HKD | 6.55 | 6.59 | 6.35 | 6.55 | 1.6375 | 0.0 (0.0%) | 902,000 |
22 Apr 2015 | HKD | 6.89 | 6.89 | 6.39 | 6.55 | 1.6375 | +0.02 (+0.31%) | 1,282,000 |
21 Apr 2015 | HKD | 6.64 | 6.66 | 6.25 | 6.53 | 1.6325 | -0.22 (-3.26%) | 1,216,000 |
20 Apr 2015 | HKD | 6.6 | 6.9 | 6.5 | 6.75 | 1.6875 | +0.15 (+2.27%) | 1,782,000 |
17 Apr 2015 | HKD | 6.78 | 7 | 6.14 | 6.6 | 1.65 | -0.16 (-2.37%) | 1,634,000 |