Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,486,000 |
20 May 2015 | HKD | 0.77 | 0.82 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 7,795,000 |
19 May 2015 | HKD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | +0.04 (+5.41%) | 4,397,000 |
18 May 2015 | HKD | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,763,000 |
15 May 2015 | HKD | 0.78 | 0.8 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,615,000 |
14 May 2015 | HKD | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,332,000 |
13 May 2015 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 2,527,000 |
12 May 2015 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 5,926,000 |
11 May 2015 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,800,000 |
8 May 2015 | HKD | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 3,917,000 |
7 May 2015 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 3,123,000 |
6 May 2015 | HKD | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,050,000 |
5 May 2015 | HKD | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 5,749,000 |
4 May 2015 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,926,100 |
1 May 2015 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 4,335,000 |
29 Apr 2015 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,112,000 |
28 Apr 2015 | HKD | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 11,402,000 |
27 Apr 2015 | HKD | 0.79 | 0.87 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 12,242,169 |
24 Apr 2015 | HKD | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 6,110,000 |
23 Apr 2015 | HKD | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 5,565,000 |
22 Apr 2015 | HKD | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 5,701,000 |
21 Apr 2015 | HKD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 6,562,000 |
20 Apr 2015 | HKD | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -0.06 (-7.79%) | 18,308,000 |
17 Apr 2015 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 17,401,000 |
16 Apr 2015 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 7,969,000 |
15 Apr 2015 | HKD | 0.9 | 0.93 | 0.8 | 0.84 | 0.84 | -0.05 (-5.62%) | 15,028,300 |
14 Apr 2015 | HKD | 0.91 | 1 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 35,948,000 |
13 Apr 2015 | HKD | 0.7 | 0.95 | 0.7 | 0.91 | 0.91 | +0.23 (+33.82%) | 52,423,000 |
10 Apr 2015 | HKD | 0.65 | 0.7 | 0.64 | 0.68 | 0.68 | +0.06 (+9.68%) | 26,115,000 |