Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | HKD | 6.3 | 6.3 | 5.61 | 5.85 | 5.85 | -0.26 (-4.26%) | 19,880,199 |
9 Apr 2015 | HKD | 6.68 | 6.88 | 5.89 | 6.11 | 6.11 | +0.2 (+3.38%) | 27,831,900 |
8 Apr 2015 | HKD | 5.91 | 5.95 | 5.6 | 5.91 | 5.91 | +0.26 (+4.60%) | 22,562,199 |
7 Apr 2015 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.47 | 5.8 | 5.23 | 5.65 | 5.65 | +0.31 (+5.81%) | 20,330,000 |
1 Apr 2015 | HKD | 5.2 | 5.37 | 5.11 | 5.34 | 5.34 | +0.21 (+4.09%) | 8,555,443 |
31 Mar 2015 | HKD | 5.3 | 5.3 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 13,924,640 |
30 Mar 2015 | HKD | 5.13 | 5.17 | 5.03 | 5.1 | 5.1 | +0.07 (+1.39%) | 6,263,161 |
27 Mar 2015 | HKD | 4.95 | 5.04 | 4.92 | 5.03 | 5.03 | +0.05 (+1.00%) | 4,436,801 |
26 Mar 2015 | HKD | 5.01 | 5.2 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 10,072,350 |
25 Mar 2015 | HKD | 5.16 | 5.16 | 4.92 | 5.01 | 5.01 | -0.17 (-3.28%) | 14,234,970 |
24 Mar 2015 | HKD | 5.27 | 5.29 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 6,721,300 |
23 Mar 2015 | HKD | 5.61 | 5.61 | 5.12 | 5.22 | 5.22 | -0.2 (-3.69%) | 10,874,210 |
20 Mar 2015 | HKD | 5.69 | 5.69 | 5.31 | 5.42 | 5.42 | -0.14 (-2.52%) | 11,862,540 |
19 Mar 2015 | HKD | 5.64 | 5.77 | 5.34 | 5.56 | 5.56 | -0.04 (-0.71%) | 16,921,980 |
18 Mar 2015 | HKD | 5.69 | 5.69 | 5.2 | 5.6 | 5.6 | +0.05 (+0.90%) | 10,423,390 |
17 Mar 2015 | HKD | 5.62 | 5.65 | 5.42 | 5.55 | 5.55 | -0.04 (-0.72%) | 6,555,000 |
16 Mar 2015 | HKD | 5.77 | 5.77 | 5.58 | 5.59 | 5.59 | +0.02 (+0.36%) | 3,078,764 |
13 Mar 2015 | HKD | 5.56 | 5.72 | 5.5 | 5.57 | 5.57 | -0.13 (-2.28%) | 7,804,200 |
12 Mar 2015 | HKD | 5.8 | 5.8 | 5.63 | 5.7 | 5.7 | -0.06 (-1.04%) | 4,782,757 |
11 Mar 2015 | HKD | 5.69 | 5.79 | 5.68 | 5.76 | 5.76 | +0.03 (+0.52%) | 1,910,890 |
10 Mar 2015 | HKD | 5.66 | 5.78 | 5.6 | 5.73 | 5.73 | -0.09 (-1.55%) | 4,171,154 |
9 Mar 2015 | HKD | 5.66 | 5.85 | 5.66 | 5.82 | 5.82 | -0.02 (-0.34%) | 4,711,388 |
6 Mar 2015 | HKD | 5.99 | 5.99 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 2,024,000 |
5 Mar 2015 | HKD | 5.95 | 5.98 | 5.76 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,735,502 |
4 Mar 2015 | HKD | 6 | 6 | 5.83 | 6 | 6 | 0.0 (0.0%) | 3,285,500 |
3 Mar 2015 | HKD | 5.97 | 6.08 | 5.97 | 6 | 6 | 0.0 (0.0%) | 8,537,844 |
2 Mar 2015 | HKD | 6.06 | 6.1 | 5.92 | 6 | 6 | -0.1 (-1.64%) | 11,783,000 |