Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2015 | HKD | 3.83 | 3.9 | 3.8 | 3.87 | 3.87 | -0.05 (-1.28%) | 344,000 |
28 May 2015 | HKD | 3.84 | 3.95 | 3.8 | 3.92 | 3.92 | +0.08 (+2.08%) | 436,000 |
27 May 2015 | HKD | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | -0.04 (-1.03%) | 420,000 |
26 May 2015 | HKD | 3.8 | 3.9 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 88,000 |
25 May 2015 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 90,000 |
21 May 2015 | HKD | 3.89 | 3.94 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 258,000 |
20 May 2015 | HKD | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 500,000 |
19 May 2015 | HKD | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 90,000 |
18 May 2015 | HKD | 3.91 | 3.97 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 232,000 |
15 May 2015 | HKD | 3.92 | 3.95 | 3.9 | 3.91 | 3.91 | +0.02 (+0.51%) | 414,000 |
14 May 2015 | HKD | 3.89 | 3.94 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 352,000 |
13 May 2015 | HKD | 3.93 | 3.95 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 372,000 |
12 May 2015 | HKD | 4.01 | 4.01 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 212,000 |
11 May 2015 | HKD | 4 | 4.01 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 770,000 |
8 May 2015 | HKD | 3.8 | 4.02 | 3.8 | 3.96 | 3.96 | +0.03 (+0.76%) | 184,000 |
7 May 2015 | HKD | 3.97 | 3.97 | 3.81 | 3.93 | 3.93 | -0.04 (-1.01%) | 210,000 |
6 May 2015 | HKD | 3.97 | 3.99 | 3.86 | 3.97 | 3.97 | -0.01 (-0.25%) | 170,000 |
5 May 2015 | HKD | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 110,000 |
4 May 2015 | HKD | 3.93 | 4.12 | 3.93 | 3.99 | 3.99 | +0.14 (+3.64%) | 882,000 |
1 May 2015 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.86 | 3.87 | 3.79 | 3.85 | 3.85 | -0.06 (-1.53%) | 230,000 |
29 Apr 2015 | HKD | 3.94 | 3.94 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,300,000 |
28 Apr 2015 | HKD | 4 | 4 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 552,000 |
27 Apr 2015 | HKD | 3.95 | 3.98 | 3.86 | 3.95 | 3.95 | +0.01 (+0.25%) | 472,000 |
24 Apr 2015 | HKD | 4.02 | 4.02 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 320,000 |
23 Apr 2015 | HKD | 3.86 | 4 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 730,000 |
22 Apr 2015 | HKD | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 434,000 |
21 Apr 2015 | HKD | 3.92 | 3.92 | 3.82 | 3.9 | 3.9 | -0.04 (-1.02%) | 320,000 |
20 Apr 2015 | HKD | 4 | 4.02 | 3.87 | 3.94 | 3.94 | -0.13 (-3.19%) | 794,000 |