Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | HKD | 7.98 | 8.1 | 7.85 | 7.86 | 7.86 | -0.13 (-1.63%) | 137,000 |
15 Jun 2015 | HKD | 8.12 | 8.12 | 7.93 | 7.99 | 7.99 | -0.05 (-0.62%) | 251,500 |
12 Jun 2015 | HKD | 7.98 | 8.2 | 7.87 | 8.04 | 8.04 | +0.07 (+0.88%) | 403,000 |
11 Jun 2015 | HKD | 7.8 | 8.03 | 7.8 | 7.97 | 7.97 | +0.18 (+2.31%) | 546,000 |
10 Jun 2015 | HKD | 7.82 | 7.86 | 7.7 | 7.79 | 7.79 | -0.06 (-0.76%) | 381,000 |
9 Jun 2015 | HKD | 8.09 | 8.16 | 7.75 | 7.85 | 7.85 | -0.2 (-2.48%) | 347,000 |
8 Jun 2015 | HKD | 8.11 | 8.11 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 512,000 |
5 Jun 2015 | HKD | 8.09 | 8.16 | 8 | 8.06 | 8.06 | +0.03 (+0.37%) | 1,413,500 |
4 Jun 2015 | HKD | 8.14 | 8.21 | 8 | 8.03 | 8.03 | -0.5 (-5.86%) | 1,184,500 |
3 Jun 2015 | HKD | 8.62 | 8.64 | 8.44 | 8.53 | 8.53 | +0.02 (+0.24%) | 819,000 |
2 Jun 2015 | HKD | 8.67 | 8.73 | 8.5 | 8.51 | 8.51 | -0.12 (-1.39%) | 731,000 |
1 Jun 2015 | HKD | 8.76 | 8.89 | 8.45 | 8.63 | 8.63 | -0.33 (-3.68%) | 2,157,500 |
29 May 2015 | HKD | 8.64 | 9.07 | 8.55 | 8.96 | 8.96 | +0.26 (+2.99%) | 453,000 |
28 May 2015 | HKD | 8.89 | 8.94 | 8.7 | 8.7 | 8.7 | -0.23 (-2.58%) | 269,000 |
27 May 2015 | HKD | 9.07 | 9.15 | 8.81 | 8.93 | 8.93 | -0.12 (-1.33%) | 619,990 |
26 May 2015 | HKD | 8.89 | 9.08 | 8.5 | 9.05 | 9.05 | +0.28 (+3.19%) | 635,500 |
25 May 2015 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 8.99 | 8.99 | 8.71 | 8.77 | 8.77 | -0.03 (-0.34%) | 299,500 |
21 May 2015 | HKD | 9.04 | 9.14 | 8.75 | 8.8 | 8.8 | -0.19 (-2.11%) | 433,000 |
20 May 2015 | HKD | 9.29 | 9.29 | 8.91 | 8.99 | 8.99 | -0.21 (-2.28%) | 485,000 |
19 May 2015 | HKD | 9.23 | 9.49 | 9.04 | 9.2 | 9.2 | +0.01 (+0.11%) | 488,500 |
18 May 2015 | HKD | 9.47 | 9.47 | 9.03 | 9.19 | 9.19 | -0.06 (-0.65%) | 648,500 |
15 May 2015 | HKD | 9.41 | 9.41 | 9.1 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,006,500 |
14 May 2015 | HKD | 9.22 | 9.42 | 9.2 | 9.3 | 9.3 | -0.24 (-2.52%) | 1,203,500 |
13 May 2015 | HKD | 9.47 | 9.55 | 9.2 | 9.54 | 9.54 | +0.07 (+0.74%) | 877,000 |
12 May 2015 | HKD | 9.54 | 9.54 | 9.3 | 9.47 | 9.47 | -0.06 (-0.63%) | 356,500 |
11 May 2015 | HKD | 9.24 | 9.53 | 9.2 | 9.53 | 9.53 | +0.3 (+3.25%) | 840,500 |
8 May 2015 | HKD | 8.96 | 9.24 | 8.95 | 9.23 | 9.23 | +0.17 (+1.88%) | 238,500 |
7 May 2015 | HKD | 9.05 | 9.15 | 8.8 | 9.06 | 9.06 | -0.05 (-0.55%) | 1,291,000 |
6 May 2015 | HKD | 9.08 | 9.19 | 9.06 | 9.11 | 9.11 | +0.06 (+0.66%) | 312,500 |