Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | HKD | 0.98 | 1.02 | 0.95 | 1 | 1 | -0.02 (-1.96%) | 3,040,000 |
19 May 2015 | HKD | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -0.03 (-2.86%) | 5,200,000 |
18 May 2015 | HKD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,165,000 |
15 May 2015 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,005,000 |
14 May 2015 | HKD | 1.08 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,760,000 |
13 May 2015 | HKD | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,770,000 |
12 May 2015 | HKD | 1.2 | 1.2 | 1.06 | 1.14 | 1.14 | +0.02 (+1.79%) | 9,455,000 |
11 May 2015 | HKD | 1.01 | 1.2 | 1.01 | 1.12 | 1.12 | +0.12 (+12%) | 4,410,000 |
8 May 2015 | HKD | 1 | 1 | 0.85 | 1 | 1 | -0.01 (-0.99%) | 17,790,000 |
7 May 2015 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 7,130,000 |
6 May 2015 | HKD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,929,900 |
5 May 2015 | HKD | 1.1 | 1.11 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 5,740,000 |
4 May 2015 | HKD | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 4,415,000 |
1 May 2015 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.1 | 1.17 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 6,290,000 |
29 Apr 2015 | HKD | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,310,000 |
28 Apr 2015 | HKD | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,010,000 |
27 Apr 2015 | HKD | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 4,300,000 |
24 Apr 2015 | HKD | 1.1 | 1.12 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 5,505,000 |
23 Apr 2015 | HKD | 1.17 | 1.19 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,235,000 |
22 Apr 2015 | HKD | 1.02 | 1.16 | 1.02 | 1.14 | 1.14 | +0.14 (+14.00%) | 9,780,000 |
21 Apr 2015 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 4,760,000 |
20 Apr 2015 | HKD | 1 | 1.03 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 5,065,000 |
17 Apr 2015 | HKD | 1.19 | 1.22 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 15,210,000 |
16 Apr 2015 | HKD | 0.92 | 1.1 | 0.92 | 1.1 | 1.1 | +0.16 (+17.02%) | 9,095,000 |
15 Apr 2015 | HKD | 0.85 | 0.98 | 0.85 | 0.94 | 0.94 | +0.1 (+11.90%) | 16,824,900 |
14 Apr 2015 | HKD | 0.8 | 0.85 | 0.79 | 0.84 | 0.84 | +0.01 (+1.20%) | 6,115,000 |
13 Apr 2015 | HKD | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | +0.08 (+10.67%) | 14,380,000 |
10 Apr 2015 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 3,795,000 |
9 Apr 2015 | HKD | 0.69 | 0.72 | 0.64 | 0.71 | 0.71 | +0.02 (+2.90%) | 6,935,000 |