Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 236,000 |
27 May 2015 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 84,000 |
26 May 2015 | HKD | 1.75 | 1.77 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 804,000 |
25 May 2015 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 144,000 |
21 May 2015 | HKD | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 180,000 |
20 May 2015 | HKD | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 36,000 |
19 May 2015 | HKD | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 160,000 |
18 May 2015 | HKD | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 240,000 |
15 May 2015 | HKD | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 124,000 |
14 May 2015 | HKD | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 300,000 |
13 May 2015 | HKD | 1.71 | 1.73 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 848,000 |
12 May 2015 | HKD | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 216,000 |
11 May 2015 | HKD | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 64,000 |
8 May 2015 | HKD | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 657,580 |
7 May 2015 | HKD | 1.82 | 1.84 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 736,000 |
6 May 2015 | HKD | 1.91 | 1.91 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 285,354 |
5 May 2015 | HKD | 1.8 | 1.93 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 780,000 |
4 May 2015 | HKD | 1.82 | 1.86 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 476,000 |
1 May 2015 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | +0.04 (+2.25%) | 960,000 |
29 Apr 2015 | HKD | 1.87 | 1.89 | 1.7 | 1.78 | 1.78 | -0.07 (-3.78%) | 2,780,000 |
28 Apr 2015 | HKD | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | +0.4 (+27.59%) | 6,368,000 |
27 Apr 2015 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 100,000 |
24 Apr 2015 | HKD | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.04 (+2.80%) | 156,000 |
23 Apr 2015 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 224,000 |
22 Apr 2015 | HKD | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 116,000 |
21 Apr 2015 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
20 Apr 2015 | HKD | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 200,000 |
17 Apr 2015 | HKD | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 96,500 |