Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 3.35 | 3.4 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 5,134,000 |
13 May 2015 | HKD | 3.49 | 3.5 | 3.41 | 3.41 | 3.41 | -0.07 (-2.01%) | 7,800,000 |
12 May 2015 | HKD | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 3,992,000 |
11 May 2015 | HKD | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 2,642,000 |
8 May 2015 | HKD | 3.55 | 3.6 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 3,084,952 |
7 May 2015 | HKD | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,961,900 |
6 May 2015 | HKD | 3.64 | 3.64 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,705,700 |
5 May 2015 | HKD | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -0.01 (-0.28%) | 2,998,400 |
4 May 2015 | HKD | 3.59 | 3.63 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 3,010,857 |
1 May 2015 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.56 | 3.6 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,714,013 |
29 Apr 2015 | HKD | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,383,013 |
28 Apr 2015 | HKD | 3.56 | 3.56 | 3.48 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,719,000 |
27 Apr 2015 | HKD | 3.42 | 3.51 | 3.4 | 3.49 | 3.49 | +0.07 (+2.05%) | 4,924,000 |
24 Apr 2015 | HKD | 3.55 | 3.55 | 3.4 | 3.42 | 3.42 | -0.11 (-3.12%) | 13,198,050 |
23 Apr 2015 | HKD | 3.6 | 3.61 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 3,347,737 |
22 Apr 2015 | HKD | 3.6 | 3.63 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 2,854,867 |
21 Apr 2015 | HKD | 3.52 | 3.63 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 2,539,751 |
20 Apr 2015 | HKD | 3.55 | 3.59 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,834,000 |
17 Apr 2015 | HKD | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 3,453,574 |
16 Apr 2015 | HKD | 3.51 | 3.6 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 4,551,379 |
15 Apr 2015 | HKD | 3.55 | 3.61 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 7,820,390 |
14 Apr 2015 | HKD | 3.6 | 3.66 | 3.46 | 3.5 | 3.5 | -0.1 (-2.78%) | 13,102,000 |
13 Apr 2015 | HKD | 3.68 | 3.68 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 10,552,200 |
10 Apr 2015 | HKD | 3.72 | 3.73 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,301,609 |
9 Apr 2015 | HKD | 3.83 | 3.87 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,207,576 |
8 Apr 2015 | HKD | 3.73 | 3.85 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,357,940 |
7 Apr 2015 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |