Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 5.48 | 5.52 | 5.21 | 5.41 | 5.41 | -0.07 (-1.28%) | 952,000 |
29 Jun 2015 | HKD | 5.46 | 5.72 | 5.16 | 5.48 | 5.48 | -0.1 (-1.79%) | 1,083,000 |
26 Jun 2015 | HKD | 5.67 | 5.67 | 5.48 | 5.58 | 5.58 | -0.06 (-1.06%) | 1,027,000 |
25 Jun 2015 | HKD | 5.7 | 5.72 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 321,000 |
24 Jun 2015 | HKD | 5.71 | 5.8 | 5.63 | 5.72 | 5.72 | +0.01 (+0.18%) | 1,004,500 |
23 Jun 2015 | HKD | 5.59 | 5.73 | 5.46 | 5.71 | 5.71 | +0.14 (+2.51%) | 1,630,000 |
22 Jun 2015 | HKD | 5.65 | 5.74 | 5.49 | 5.57 | 5.57 | -0.03 (-0.54%) | 670,000 |
19 Jun 2015 | HKD | 5.8 | 5.9 | 5.56 | 5.6 | 5.6 | -0.17 (-2.95%) | 1,506,500 |
18 Jun 2015 | HKD | 5.95 | 6.1 | 5.73 | 5.77 | 5.77 | -0.29 (-4.79%) | 1,304,000 |
17 Jun 2015 | HKD | 5.96 | 6.1 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 252,000 |
16 Jun 2015 | HKD | 6.11 | 6.11 | 5.94 | 5.95 | 5.95 | -0.17 (-2.78%) | 330,500 |
15 Jun 2015 | HKD | 6.11 | 6.22 | 6.1 | 6.12 | 6.12 | -0.07 (-1.13%) | 443,000 |
12 Jun 2015 | HKD | 6.02 | 6.35 | 6.02 | 6.19 | 6.19 | +0.18 (+3.00%) | 836,260 |
11 Jun 2015 | HKD | 6.01 | 6.02 | 5.85 | 6.01 | 6.01 | +0.13 (+2.21%) | 1,004,500 |
10 Jun 2015 | HKD | 5.99 | 6.06 | 5.7 | 5.88 | 5.88 | -0.12 (-2%) | 0 |
9 Jun 2015 | HKD | 6.4 | 6.4 | 5.97 | 6 | 6 | -0.4 (-6.25%) | 0 |
8 Jun 2015 | HKD | 6.31 | 6.49 | 6.21 | 6.4 | 6.4 | +0.07 (+1.11%) | 0 |
5 Jun 2015 | HKD | 6.38 | 6.58 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 779,500 |
4 Jun 2015 | HKD | 6.58 | 6.71 | 6.28 | 6.43 | 6.43 | -0.14 (-2.13%) | 1,163,000 |
3 Jun 2015 | HKD | 6.89 | 6.95 | 6.51 | 6.57 | 6.57 | -0.31 (-4.51%) | 1,411,000 |
2 Jun 2015 | HKD | 6.87 | 7.01 | 6.87 | 6.88 | 6.88 | -0.1 (-1.43%) | 610,500 |
1 Jun 2015 | HKD | 6.98 | 7.09 | 6.9 | 6.98 | 6.98 | -0.11 (-1.55%) | 604,000 |
29 May 2015 | HKD | 6.88 | 7.1 | 6.83 | 7.09 | 7.09 | +0.21 (+3.05%) | 1,706,850 |
28 May 2015 | HKD | 7.06 | 7.18 | 6.81 | 6.88 | 6.88 | -0.25 (-3.51%) | 1,325,000 |
27 May 2015 | HKD | 7.1 | 7.24 | 6.78 | 7.13 | 7.13 | +0.02 (+0.28%) | 3,118,000 |
26 May 2015 | HKD | 6.95 | 7.28 | 6.93 | 7.11 | 7.11 | +0.15 (+2.16%) | 1,698,000 |
25 May 2015 | HKD | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.03 | 7.18 | 6.86 | 6.96 | 6.96 | -0.09 (-1.28%) | 971,000 |
21 May 2015 | HKD | 7.36 | 7.36 | 6.9 | 7.05 | 7.05 | -0.33 (-4.47%) | 1,250,500 |
20 May 2015 | HKD | 7.09 | 7.39 | 6.97 | 7.38 | 7.38 | +0.39 (+5.58%) | 3,748,000 |