Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2015 | HKD | 2.93 | 3.05 | 2.92 | 3.04 | 3.04 | +0.11 (+3.75%) | 358,100 |
25 May 2015 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | +0.07 (+2.45%) | 126,400 |
21 May 2015 | HKD | 2.95 | 2.95 | 2.8 | 2.86 | 2.86 | -0.09 (-3.05%) | 226,200 |
20 May 2015 | HKD | 2.76 | 3.24 | 2.76 | 2.95 | 2.95 | +0.18 (+6.50%) | 285,000 |
19 May 2015 | HKD | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | -0.06 (-2.12%) | 33,200 |
18 May 2015 | HKD | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | +0.01 (+0.35%) | 19,100 |
15 May 2015 | HKD | 2.84 | 2.86 | 2.74 | 2.82 | 2.82 | +0.02 (+0.71%) | 191,900 |
14 May 2015 | HKD | 2.72 | 2.8 | 2.72 | 2.8 | 2.8 | +0.03 (+1.08%) | 32,700 |
13 May 2015 | HKD | 2.71 | 2.84 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 116,600 |
12 May 2015 | HKD | 2.71 | 2.8 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 99,700 |
11 May 2015 | HKD | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 70,500 |
8 May 2015 | HKD | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | -0.06 (-2.16%) | 10,600 |
7 May 2015 | HKD | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | +0.06 (+2.21%) | 130,000 |
6 May 2015 | HKD | 2.8 | 2.8 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 11,500 |
5 May 2015 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 115,600 |
4 May 2015 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.07 (+2.52%) | 71,500 |
1 May 2015 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.77 | 2.79 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 15,600 |
29 Apr 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 102,000 |
28 Apr 2015 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 109,500 |
27 Apr 2015 | HKD | 2.84 | 2.85 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 234,700 |
24 Apr 2015 | HKD | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | +0.04 (+1.43%) | 222,000 |
23 Apr 2015 | HKD | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 209,600 |
22 Apr 2015 | HKD | 2.85 | 2.9 | 2.75 | 2.8 | 2.8 | -0.07 (-2.44%) | 752,400 |
21 Apr 2015 | HKD | 2.8 | 2.9 | 2.8 | 2.87 | 2.87 | +0.02 (+0.70%) | 140,700 |
20 Apr 2015 | HKD | 3 | 3 | 2.78 | 2.85 | 2.85 | -0.3 (-9.52%) | 1,137,400 |
17 Apr 2015 | HKD | 3.05 | 3.5 | 3.05 | 3.15 | 3.15 | +0.17 (+5.70%) | 2,333,000 |
16 Apr 2015 | HKD | 2.65 | 3 | 2.6 | 2.98 | 2.98 | +0.24 (+8.76%) | 697,800 |
15 Apr 2015 | HKD | 2.83 | 2.88 | 2.57 | 2.74 | 2.74 | -0.15 (-5.19%) | 941,700 |