Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 1.85 | 1.88 | 1.75 | 1.79 | 1.79 | -0.06 (-3.24%) | 15,315,000 |
1 Jul 2015 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.88 | 1.88 | 1.74 | 1.85 | 1.85 | -0.04 (-2.12%) | 16,150,000 |
29 Jun 2015 | HKD | 2.07 | 2.08 | 1.79 | 1.89 | 1.89 | -0.18 (-8.70%) | 21,210,000 |
26 Jun 2015 | HKD | 2.09 | 2.2 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 23,875,000 |
25 Jun 2015 | HKD | 1.8 | 2.23 | 1.8 | 2.09 | 2.09 | +0.29 (+16.11%) | 71,780,000 |
24 Jun 2015 | HKD | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 9,855,000 |
23 Jun 2015 | HKD | 1.78 | 1.82 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 13,295,000 |
22 Jun 2015 | HKD | 1.8 | 1.8 | 1.54 | 1.79 | 1.79 | +0.01 (+0.56%) | 12,105,000 |
19 Jun 2015 | HKD | 1.79 | 1.92 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 16,200,000 |
18 Jun 2015 | HKD | 1.79 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 13,480,000 |
17 Jun 2015 | HKD | 1.82 | 1.84 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 7,540,000 |
16 Jun 2015 | HKD | 1.85 | 1.92 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 16,695,000 |
15 Jun 2015 | HKD | 1.86 | 1.87 | 1.75 | 1.84 | 1.84 | -0.07 (-3.66%) | 22,195,000 |
12 Jun 2015 | HKD | 1.8 | 1.97 | 1.76 | 1.91 | 1.91 | +0.11 (+6.11%) | 26,505,000 |
11 Jun 2015 | HKD | 1.84 | 1.87 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 14,025,000 |
10 Jun 2015 | HKD | 1.79 | 1.96 | 1.65 | 1.84 | 1.84 | +0.05 (+2.79%) | 0 |
9 Jun 2015 | HKD | 1.9 | 1.98 | 1.77 | 1.79 | 1.79 | -0.11 (-5.79%) | 0 |
8 Jun 2015 | HKD | 2.04 | 2.16 | 1.86 | 1.9 | 1.9 | -0.14 (-6.86%) | 0 |
5 Jun 2015 | HKD | 1.75 | 2.1 | 1.69 | 2.04 | 2.04 | +0.29 (+16.57%) | 50,369,000 |
4 Jun 2015 | HKD | 1.88 | 1.88 | 1.65 | 1.75 | 1.75 | -0.13 (-6.91%) | 32,720,000 |
3 Jun 2015 | HKD | 2.04 | 2.11 | 1.79 | 1.88 | 1.88 | -0.16 (-7.84%) | 24,485,000 |
2 Jun 2015 | HKD | 2.24 | 2.27 | 1.97 | 2.04 | 2.04 | -0.23 (-10.13%) | 25,405,000 |
1 Jun 2015 | HKD | 2.28 | 2.35 | 2.13 | 2.27 | 2.27 | -0.01 (-0.44%) | 21,125,000 |
29 May 2015 | HKD | 2.37 | 2.38 | 2.15 | 2.28 | 2.28 | -0.08 (-3.39%) | 16,290,000 |
28 May 2015 | HKD | 2.55 | 2.58 | 2.25 | 2.36 | 2.36 | -0.18 (-7.09%) | 35,505,000 |
27 May 2015 | HKD | 2.5 | 2.68 | 2.35 | 2.54 | 2.54 | +0.07 (+2.83%) | 37,140,000 |
26 May 2015 | HKD | 2.34 | 2.57 | 2.34 | 2.47 | 2.47 | +0.19 (+8.33%) | 75,040,000 |
25 May 2015 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.15 | 2.5 | 2.15 | 2.28 | 2.28 | +0.15 (+7.04%) | 30,640,000 |