Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2015 | HKD | 7.3 | 7.57 | 7.2 | 7.54 | 7.54 | +0.36 (+5.01%) | 10,303,590 |
2 Jul 2015 | HKD | 7.28 | 7.3 | 6.91 | 7.18 | 7.18 | +0.03 (+0.42%) | 4,751,579 |
1 Jul 2015 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 7.18 | 7.33 | 7.02 | 7.15 | 7.15 | -0.01 (-0.14%) | 4,960,200 |
29 Jun 2015 | HKD | 7.16 | 7.33 | 6.91 | 7.16 | 7.16 | 0.0 (0.0%) | 7,813,383 |
26 Jun 2015 | HKD | 7.1 | 7.23 | 7.05 | 7.16 | 7.16 | -0.05 (-0.69%) | 6,196,189 |
25 Jun 2015 | HKD | 7.18 | 7.23 | 7.07 | 7.21 | 7.21 | +0.16 (+2.27%) | 4,585,449 |
24 Jun 2015 | HKD | 7.01 | 7.14 | 6.85 | 7.05 | 7.05 | -0.04 (-0.56%) | 7,568,799 |
23 Jun 2015 | HKD | 7.16 | 7.16 | 6.96 | 7.09 | 7.09 | +0.18 (+2.60%) | 4,813,682 |
22 Jun 2015 | HKD | 6.86 | 7.11 | 6.73 | 6.91 | 6.91 | +0.05 (+0.73%) | 4,077,000 |
19 Jun 2015 | HKD | 6.63 | 6.96 | 6.63 | 6.86 | 6.86 | +0.01 (+0.15%) | 5,575,438 |
18 Jun 2015 | HKD | 6.82 | 6.97 | 6.61 | 6.85 | 6.85 | +0.14 (+2.09%) | 6,849,421 |
17 Jun 2015 | HKD | 6.85 | 6.85 | 6.53 | 6.71 | 6.71 | -0.03 (-0.45%) | 8,373,400 |
16 Jun 2015 | HKD | 7.05 | 7.05 | 6.7 | 6.74 | 6.74 | -0.26 (-3.71%) | 3,508,696 |
15 Jun 2015 | HKD | 7.3 | 7.3 | 6.96 | 7 | 7 | -0.3 (-4.11%) | 5,856,000 |
12 Jun 2015 | HKD | 7.17 | 7.35 | 7.07 | 7.3 | 7.3 | +0.13 (+1.81%) | 7,001,000 |
11 Jun 2015 | HKD | 7.05 | 7.33 | 7.01 | 7.17 | 7.17 | +0.13 (+1.85%) | 10,853,460 |
10 Jun 2015 | HKD | 7.1 | 7.4 | 6.95 | 7.04 | 7.04 | -0.06 (-0.85%) | 6,394,100 |
9 Jun 2015 | HKD | 7.41 | 7.41 | 6.95 | 7.1 | 7.1 | -0.2 (-2.74%) | 5,504,666 |
8 Jun 2015 | HKD | 7.64 | 7.72 | 7.16 | 7.3 | 7.3 | -0.33 (-4.33%) | 6,549,866 |
5 Jun 2015 | HKD | 7.51 | 7.76 | 7.48 | 7.63 | 7.63 | +0.19 (+2.55%) | 6,165,405 |
4 Jun 2015 | HKD | 7.64 | 7.68 | 7.3 | 7.44 | 7.44 | -0.16 (-2.11%) | 10,424,840 |
3 Jun 2015 | HKD | 7.67 | 7.74 | 7.56 | 7.6 | 7.6 | +0.01 (+0.13%) | 7,881,300 |
2 Jun 2015 | HKD | 7.67 | 7.84 | 7.48 | 7.59 | 7.59 | -0.09 (-1.17%) | 13,656,000 |
1 Jun 2015 | HKD | 7.52 | 7.76 | 7.51 | 7.68 | 7.68 | +0.01 (+0.13%) | 14,841,600 |
29 May 2015 | HKD | 8.18 | 8.18 | 7.64 | 7.67 | 7.67 | -0.43 (-5.31%) | 114,475,398 |
28 May 2015 | HKD | 8.05 | 8.19 | 7.77 | 8.1 | 8.1 | -0.03 (-0.37%) | 17,529,480 |
27 May 2015 | HKD | 7.56 | 8.18 | 7.49 | 8.13 | 8.13 | +0.5 (+6.55%) | 21,936,471 |
26 May 2015 | HKD | 7.7 | 7.76 | 7.37 | 7.63 | 7.63 | +0.08 (+1.06%) | 13,178,900 |
25 May 2015 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |