Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 1.14 | 1.23 | 1.14 | 1.22 | 0.61 | +0.07 (+6.09%) | 864,000 |
29 Jun 2015 | HKD | 1.27 | 1.27 | 1.08 | 1.15 | 0.575 | -0.08 (-6.50%) | 2,524,000 |
26 Jun 2015 | HKD | 1.22 | 1.26 | 1.19 | 1.23 | 0.615 | 0.0 (0.0%) | 2,352,000 |
25 Jun 2015 | HKD | 1.23 | 1.26 | 1.22 | 1.23 | 0.615 | -0.02 (-1.60%) | 752,000 |
24 Jun 2015 | HKD | 1.29 | 1.29 | 1.23 | 1.25 | 0.625 | -0.04 (-3.10%) | 1,076,000 |
23 Jun 2015 | HKD | 1.29 | 1.29 | 1.23 | 1.29 | 0.645 | 0.0 (0.0%) | 1,576,000 |
22 Jun 2015 | HKD | 1.32 | 1.32 | 1.26 | 1.29 | 0.645 | +0.03 (+2.38%) | 868,000 |
19 Jun 2015 | HKD | 1.34 | 1.34 | 1.22 | 1.26 | 0.63 | -0.04 (-3.08%) | 1,828,000 |
18 Jun 2015 | HKD | 1.25 | 1.4 | 1.24 | 1.3 | 0.65 | +0.05 (+4%) | 7,580,000 |
17 Jun 2015 | HKD | 1.19 | 1.25 | 1.19 | 1.25 | 0.625 | +0.05 (+4.17%) | 1,636,000 |
16 Jun 2015 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 0.6 | -0.02 (-1.64%) | 1,588,000 |
15 Jun 2015 | HKD | 1.25 | 1.26 | 1.2 | 1.22 | 0.61 | 0.0 (0.0%) | 784,000 |
12 Jun 2015 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 0.61 | +0.01 (+0.83%) | 832,000 |
11 Jun 2015 | HKD | 1.2 | 1.23 | 1.18 | 1.21 | 0.605 | +0.04 (+3.42%) | 1,452,000 |
10 Jun 2015 | HKD | 1.19 | 1.23 | 1.17 | 1.17 | 0.585 | -0.02 (-1.68%) | 0 |
9 Jun 2015 | HKD | 1.29 | 1.29 | 1.19 | 1.19 | 0.595 | -0.1 (-7.75%) | 0 |
8 Jun 2015 | HKD | 1.27 | 1.32 | 1.26 | 1.29 | 0.645 | +0.04 (+3.20%) | 0 |
5 Jun 2015 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 0.625 | -0.02 (-1.57%) | 1,504,000 |
4 Jun 2015 | HKD | 1.28 | 1.3 | 1.2 | 1.27 | 0.635 | +0.01 (+0.79%) | 4,176,000 |
3 Jun 2015 | HKD | 1.39 | 1.44 | 1.26 | 1.26 | 0.63 | -0.12 (-8.70%) | 10,448,000 |
2 Jun 2015 | HKD | 1.23 | 1.39 | 1.23 | 1.38 | 0.69 | +0.15 (+12.20%) | 16,684,000 |
1 Jun 2015 | HKD | 1.18 | 1.24 | 1.17 | 1.23 | 0.615 | +0.05 (+4.24%) | 5,800,000 |
29 May 2015 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 0.59 | +0.01 (+0.85%) | 1,584,000 |
28 May 2015 | HKD | 1.2 | 1.23 | 1.16 | 1.17 | 0.585 | -0.01 (-0.85%) | 3,260,000 |
27 May 2015 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 0.59 | +0.02 (+1.72%) | 1,404,000 |
26 May 2015 | HKD | 1.2 | 1.23 | 1.15 | 1.16 | 0.58 | -0.04 (-3.33%) | 2,784,000 |
25 May 2015 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.6 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.16 | 1.24 | 1.15 | 1.2 | 0.6 | +0.02 (+1.69%) | 5,324,000 |
21 May 2015 | HKD | 1.15 | 1.18 | 1.14 | 1.18 | 0.59 | +0.02 (+1.72%) | 2,396,000 |
20 May 2015 | HKD | 1.15 | 1.18 | 1.14 | 1.16 | 0.58 | +0.01 (+0.87%) | 696,000 |