Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 14,289,500 |
27 May 2015 | HKD | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 22,092,000 |
26 May 2015 | HKD | 1.36 | 1.42 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 28,914,000 |
25 May 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 11,050,000 |
21 May 2015 | HKD | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 12,730,000 |
20 May 2015 | HKD | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 13,960,000 |
19 May 2015 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 8,161,000 |
18 May 2015 | HKD | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 10,196,000 |
15 May 2015 | HKD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 10,137,000 |
14 May 2015 | HKD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 11,573,200 |
13 May 2015 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 8,834,500 |
12 May 2015 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 4,068,000 |
11 May 2015 | HKD | 1.31 | 1.34 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 9,154,600 |
8 May 2015 | HKD | 1.33 | 1.34 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 21,516,460 |
7 May 2015 | HKD | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -0.02 (-1.48%) | 11,554,300 |
6 May 2015 | HKD | 1.38 | 1.39 | 1.3 | 1.35 | 1.35 | -0.04 (-2.88%) | 15,010,000 |
5 May 2015 | HKD | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | +0.02 (+1.46%) | 20,706,200 |
4 May 2015 | HKD | 1.33 | 1.4 | 1.31 | 1.37 | 1.37 | +0.04 (+3.01%) | 26,826,850 |
1 May 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 23,030,300 |
29 Apr 2015 | HKD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 8,804,000 |
28 Apr 2015 | HKD | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 16,206,850 |
27 Apr 2015 | HKD | 1.45 | 1.45 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 26,704,000 |
24 Apr 2015 | HKD | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 7,455,000 |
23 Apr 2015 | HKD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 12,448,600 |
22 Apr 2015 | HKD | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 11,055,000 |
21 Apr 2015 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 17,210,000 |
20 Apr 2015 | HKD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 18,687,000 |
17 Apr 2015 | HKD | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 26,267,392 |