Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 7.48 | 7.48 | 6.92 | 7 | 7 | -0.48 (-6.42%) | 6,685,000 |
24 Jun 2015 | HKD | 7.37 | 7.5 | 7.18 | 7.48 | 7.48 | +0.12 (+1.63%) | 8,459,000 |
23 Jun 2015 | HKD | 7.05 | 7.42 | 6.9 | 7.36 | 7.36 | +0.37 (+5.29%) | 7,131,000 |
22 Jun 2015 | HKD | 6.75 | 7.1 | 6.75 | 6.99 | 6.99 | +0.26 (+3.86%) | 3,463,000 |
19 Jun 2015 | HKD | 7.09 | 7.26 | 6.72 | 6.73 | 6.73 | -0.27 (-3.86%) | 9,906,269 |
18 Jun 2015 | HKD | 6.7 | 7.29 | 6.7 | 7 | 7 | +0.36 (+5.42%) | 16,476,000 |
17 Jun 2015 | HKD | 6.52 | 6.66 | 6.39 | 6.64 | 6.64 | +0.23 (+3.59%) | 5,448,000 |
16 Jun 2015 | HKD | 6.5 | 6.59 | 6.34 | 6.41 | 6.41 | -0.15 (-2.29%) | 4,367,500 |
15 Jun 2015 | HKD | 6.79 | 6.86 | 6.54 | 6.56 | 6.56 | -0.24 (-3.53%) | 4,080,000 |
12 Jun 2015 | HKD | 6.56 | 6.87 | 6.5 | 6.8 | 6.8 | +0.14 (+2.10%) | 6,119,510 |
11 Jun 2015 | HKD | 6.81 | 6.98 | 6.62 | 6.66 | 6.66 | -0.1 (-1.48%) | 2,835,000 |
10 Jun 2015 | HKD | 6.8 | 6.99 | 6.58 | 6.76 | 6.76 | +0.12 (+1.81%) | 5,089,000 |
9 Jun 2015 | HKD | 6.88 | 6.9 | 6.3 | 6.64 | 6.64 | -0.12 (-1.78%) | 12,676,000 |
8 Jun 2015 | HKD | 7.17 | 7.19 | 6.7 | 6.76 | 6.76 | -0.43 (-5.98%) | 11,388,000 |
5 Jun 2015 | HKD | 7.48 | 7.76 | 7.15 | 7.19 | 7.19 | -0.21 (-2.84%) | 4,715,000 |
4 Jun 2015 | HKD | 7.56 | 7.76 | 7.2 | 7.4 | 7.4 | -0.29 (-3.77%) | 7,806,000 |
3 Jun 2015 | HKD | 7.75 | 7.8 | 7.52 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,996,000 |
2 Jun 2015 | HKD | 7.9 | 8.03 | 7.67 | 7.75 | 7.75 | -0.14 (-1.77%) | 3,794,000 |
1 Jun 2015 | HKD | 8.13 | 8.13 | 7.7 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,922,000 |
29 May 2015 | HKD | 7.94 | 8.3 | 7.74 | 8 | 8 | +0.05 (+0.63%) | 7,205,000 |
28 May 2015 | HKD | 8.33 | 8.5 | 7.51 | 7.95 | 7.95 | -0.38 (-4.56%) | 9,387,000 |
27 May 2015 | HKD | 8.5 | 8.82 | 8.17 | 8.33 | 8.33 | -0.15 (-1.77%) | 5,989,000 |
26 May 2015 | HKD | 8.01 | 8.64 | 8.01 | 8.48 | 8.48 | +0.63 (+8.03%) | 17,991,000 |
25 May 2015 | HKD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.74 | 7.86 | 7.35 | 7.85 | 7.85 | +0.28 (+3.70%) | 7,090,000 |
21 May 2015 | HKD | 7.72 | 7.8 | 7.4 | 7.57 | 7.57 | -0.25 (-3.20%) | 3,458,148 |
20 May 2015 | HKD | 8.09 | 8.09 | 7.71 | 7.82 | 7.82 | -0.13 (-1.64%) | 8,689,000 |
19 May 2015 | HKD | 7.3 | 8.09 | 7.23 | 7.95 | 7.95 | +0.72 (+9.96%) | 15,174,000 |
18 May 2015 | HKD | 7.35 | 7.45 | 7.1 | 7.23 | 7.23 | -0.07 (-0.96%) | 5,465,000 |
15 May 2015 | HKD | 7.49 | 7.49 | 7.07 | 7.3 | 7.3 | +0.01 (+0.14%) | 7,730,000 |