Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 May 2015 | HKD | 6.9 | 7.09 | 6.68 | 6.99 | 6.99 | +0.09 (+1.30%) | 1,947,000 |
18 May 2015 | HKD | 6.8 | 7.1 | 6.8 | 6.9 | 6.9 | +0.19 (+2.83%) | 2,184,000 |
15 May 2015 | HKD | 6.78 | 7.15 | 6.71 | 6.71 | 6.71 | +0.01 (+0.15%) | 2,711,500 |
14 May 2015 | HKD | 6.51 | 6.75 | 6.43 | 6.7 | 6.7 | +0.23 (+3.55%) | 2,475,500 |
13 May 2015 | HKD | 6.3 | 6.54 | 6.27 | 6.47 | 6.47 | +0.24 (+3.85%) | 1,637,000 |
12 May 2015 | HKD | 6.55 | 6.82 | 6.14 | 6.23 | 6.23 | -0.43 (-6.46%) | 2,823,500 |
11 May 2015 | HKD | 6.54 | 6.66 | 6.4 | 6.66 | 6.66 | +0.15 (+2.30%) | 2,266,500 |
8 May 2015 | HKD | 6.16 | 6.53 | 6.12 | 6.51 | 6.51 | +0.37 (+6.03%) | 2,148,000 |
7 May 2015 | HKD | 6.4 | 6.41 | 6.1 | 6.14 | 6.14 | -0.31 (-4.81%) | 823,000 |
6 May 2015 | HKD | 6.54 | 6.58 | 6.31 | 6.45 | 6.45 | -0.03 (-0.46%) | 1,088,000 |
5 May 2015 | HKD | 6.72 | 6.84 | 6.3 | 6.48 | 6.48 | -0.25 (-3.71%) | 2,093,500 |
4 May 2015 | HKD | 6.05 | 6.85 | 5.92 | 6.73 | 6.73 | +0.68 (+11.24%) | 5,378,500 |
1 May 2015 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.08 | 6.2 | 5.88 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,800,000 |
29 Apr 2015 | HKD | 6.17 | 6.38 | 5.72 | 6.08 | 6.08 | -0.12 (-1.94%) | 2,484,000 |
28 Apr 2015 | HKD | 6.4 | 6.48 | 6.17 | 6.2 | 6.2 | -0.19 (-2.97%) | 1,805,500 |
27 Apr 2015 | HKD | 6.29 | 6.45 | 6.19 | 6.39 | 6.39 | +0.1 (+1.59%) | 2,652,500 |
24 Apr 2015 | HKD | 6.3 | 6.45 | 6.2 | 6.29 | 6.29 | -0.11 (-1.72%) | 770,500 |
23 Apr 2015 | HKD | 6.4 | 6.42 | 6.13 | 6.4 | 6.4 | +0.18 (+2.89%) | 1,878,500 |
22 Apr 2015 | HKD | 6.4 | 6.5 | 6.22 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,478,000 |
21 Apr 2015 | HKD | 6.03 | 6.27 | 6.01 | 6.25 | 6.25 | +0.36 (+6.11%) | 1,471,500 |
20 Apr 2015 | HKD | 6 | 6.1 | 5.85 | 5.89 | 5.89 | -0.27 (-4.38%) | 3,998,000 |
17 Apr 2015 | HKD | 6.73 | 6.73 | 6.16 | 6.16 | 6.16 | -0.52 (-7.78%) | 3,598,900 |
16 Apr 2015 | HKD | 6.55 | 6.73 | 6.5 | 6.68 | 6.68 | +0.12 (+1.83%) | 917,500 |
15 Apr 2015 | HKD | 6.82 | 6.92 | 6.49 | 6.56 | 6.56 | -0.26 (-3.81%) | 2,530,000 |
14 Apr 2015 | HKD | 7.25 | 7.3 | 6.82 | 6.82 | 6.82 | -0.42 (-5.80%) | 3,012,000 |
13 Apr 2015 | HKD | 7.4 | 7.59 | 6.95 | 7.24 | 7.24 | +0.03 (+0.42%) | 5,687,000 |
10 Apr 2015 | HKD | 6.39 | 7.26 | 6.34 | 7.21 | 7.21 | +0.91 (+14.44%) | 10,219,500 |