Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 7 | 7.42 | 6.92 | 7.29 | 7.29 | +0.28 (+3.99%) | 16,801,000 |
13 May 2015 | HKD | 6.46 | 7.1 | 6.3 | 7.01 | 7.01 | +0.54 (+8.35%) | 15,418,000 |
12 May 2015 | HKD | 6.78 | 6.81 | 6.25 | 6.47 | 6.47 | -0.21 (-3.14%) | 11,533,000 |
11 May 2015 | HKD | 6.63 | 6.9 | 6.52 | 6.68 | 6.68 | +0.06 (+0.91%) | 8,258,000 |
8 May 2015 | HKD | 6.45 | 6.7 | 6.41 | 6.62 | 6.62 | +0.18 (+2.80%) | 7,468,000 |
7 May 2015 | HKD | 6.69 | 6.76 | 6.31 | 6.44 | 6.44 | -0.28 (-4.17%) | 8,046,000 |
6 May 2015 | HKD | 6.89 | 7.02 | 6.57 | 6.72 | 6.72 | -0.17 (-2.47%) | 7,647,000 |
5 May 2015 | HKD | 7.45 | 7.45 | 6.8 | 6.89 | 6.89 | -0.38 (-5.23%) | 10,939,000 |
4 May 2015 | HKD | 7.13 | 7.5 | 6.92 | 7.27 | 7.27 | +0.47 (+6.91%) | 14,479,000 |
1 May 2015 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.75 | 6.97 | 6.74 | 6.8 | 6.8 | +0.05 (+0.74%) | 8,160,000 |
29 Apr 2015 | HKD | 6.9 | 6.97 | 6.64 | 6.75 | 6.75 | -0.13 (-1.89%) | 13,415,000 |
28 Apr 2015 | HKD | 7.07 | 7.25 | 6.75 | 6.88 | 6.88 | -0.32 (-4.44%) | 8,354,000 |
27 Apr 2015 | HKD | 7.31 | 7.34 | 6.88 | 7.2 | 7.2 | +0.05 (+0.70%) | 8,449,000 |
24 Apr 2015 | HKD | 7.4 | 7.4 | 6.9 | 7.15 | 7.15 | -0.19 (-2.59%) | 10,768,000 |
23 Apr 2015 | HKD | 7.49 | 7.51 | 7.02 | 7.34 | 7.34 | -0.16 (-2.13%) | 10,681,000 |
22 Apr 2015 | HKD | 7 | 7.56 | 6.98 | 7.5 | 7.5 | +0.58 (+8.38%) | 21,816,000 |
21 Apr 2015 | HKD | 6.74 | 6.94 | 6.6 | 6.92 | 6.92 | +0.36 (+5.49%) | 10,548,000 |
20 Apr 2015 | HKD | 6.7 | 6.84 | 6.4 | 6.56 | 6.56 | -0.14 (-2.09%) | 11,978,000 |
17 Apr 2015 | HKD | 7 | 7.35 | 6.69 | 6.7 | 6.7 | -0.23 (-3.32%) | 13,323,000 |
16 Apr 2015 | HKD | 6.99 | 7.24 | 6.81 | 6.93 | 6.93 | +0.11 (+1.61%) | 11,571,000 |
15 Apr 2015 | HKD | 7.36 | 7.49 | 6.73 | 6.82 | 6.82 | -0.47 (-6.45%) | 13,425,000 |
14 Apr 2015 | HKD | 7.69 | 7.82 | 7.03 | 7.29 | 7.29 | -0.41 (-5.32%) | 17,216,000 |
13 Apr 2015 | HKD | 7.52 | 7.8 | 7.32 | 7.7 | 7.7 | +0.35 (+4.76%) | 30,506,471 |
10 Apr 2015 | HKD | 6.8 | 7.4 | 6.3 | 7.35 | 7.35 | +0.83 (+12.73%) | 29,333,000 |
9 Apr 2015 | HKD | 6.98 | 7.9 | 6 | 6.52 | 6.52 | -0.22 (-3.26%) | 38,657,648 |
8 Apr 2015 | HKD | 5.79 | 6.8 | 5.78 | 6.74 | 6.74 | +1.23 (+22.32%) | 47,073,871 |
7 Apr 2015 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |