Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | HKD | 1.15 | 1.19 | 1.14 | 1.15 | 0.575 | -0.01 (-0.86%) | 1,416,000 |
18 May 2015 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 0.58 | -0.02 (-1.69%) | 620,000 |
15 May 2015 | HKD | 1.16 | 1.18 | 1.13 | 1.18 | 0.59 | +0.01 (+0.85%) | 1,456,000 |
14 May 2015 | HKD | 1.2 | 1.2 | 1.14 | 1.17 | 0.585 | -0.03 (-2.50%) | 1,772,000 |
13 May 2015 | HKD | 1.14 | 1.21 | 1.14 | 1.2 | 0.6 | +0.06 (+5.26%) | 3,820,000 |
12 May 2015 | HKD | 1.17 | 1.19 | 1.13 | 1.14 | 0.57 | -0.03 (-2.56%) | 1,320,000 |
11 May 2015 | HKD | 1.14 | 1.18 | 1.13 | 1.17 | 0.585 | +0.04 (+3.54%) | 1,428,000 |
8 May 2015 | HKD | 1.13 | 1.14 | 1.09 | 1.13 | 0.565 | +0.04 (+3.67%) | 1,674,000 |
7 May 2015 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 0.545 | -0.04 (-3.54%) | 2,696,000 |
6 May 2015 | HKD | 1.17 | 1.18 | 1.12 | 1.13 | 0.565 | -0.02 (-1.74%) | 1,940,000 |
5 May 2015 | HKD | 1.2 | 1.2 | 1.13 | 1.15 | 0.575 | -0.03 (-2.54%) | 3,236,000 |
4 May 2015 | HKD | 1.16 | 1.19 | 1.12 | 1.18 | 0.59 | +0.02 (+1.72%) | 3,788,000 |
1 May 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.58 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.18 | 1.2 | 1.08 | 1.16 | 0.58 | -0.03 (-2.52%) | 10,460,000 |
29 Apr 2015 | HKD | 1.29 | 1.44 | 1.15 | 1.19 | 0.595 | -0.06 (-4.80%) | 53,196,000 |
28 Apr 2015 | HKD | 1.21 | 1.33 | 1.2 | 1.25 | 0.625 | +0.04 (+3.31%) | 15,336,000 |
27 Apr 2015 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 0.605 | +0.01 (+0.83%) | 1,576,000 |
24 Apr 2015 | HKD | 1.23 | 1.25 | 1.19 | 1.2 | 0.6 | -0.01 (-0.83%) | 3,132,000 |
23 Apr 2015 | HKD | 1.2 | 1.24 | 1.17 | 1.21 | 0.605 | +0.01 (+0.83%) | 5,260,000 |
22 Apr 2015 | HKD | 1.24 | 1.26 | 1.18 | 1.2 | 0.6 | 0.0 (0.0%) | 5,952,000 |
21 Apr 2015 | HKD | 1.22 | 1.26 | 1.18 | 1.2 | 0.6 | +0.01 (+0.84%) | 4,068,000 |
20 Apr 2015 | HKD | 1.17 | 1.36 | 1.14 | 1.19 | 0.595 | +0.02 (+1.71%) | 13,684,000 |
17 Apr 2015 | HKD | 1.15 | 1.23 | 1.13 | 1.17 | 0.585 | +0.02 (+1.74%) | 4,188,000 |
16 Apr 2015 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 0.575 | +0.02 (+1.77%) | 960,000 |
15 Apr 2015 | HKD | 1.14 | 1.18 | 1.12 | 1.13 | 0.565 | +0.02 (+1.80%) | 2,640,000 |
14 Apr 2015 | HKD | 1.16 | 1.19 | 1.1 | 1.11 | 0.555 | -0.05 (-4.31%) | 4,012,000 |
13 Apr 2015 | HKD | 1.12 | 1.17 | 1.1 | 1.16 | 0.58 | +0.02 (+1.75%) | 1,700,000 |
10 Apr 2015 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 0.57 | 0.0 (0.0%) | 888,000 |
9 Apr 2015 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 0.57 | -0.04 (-3.39%) | 1,140,000 |
8 Apr 2015 | HKD | 1.17 | 1.21 | 1.13 | 1.18 | 0.59 | +0.01 (+0.85%) | 3,226,000 |