Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 25,852,000 |
15 Apr 2015 | HKD | 1.5 | 1.51 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 27,238,000 |
14 Apr 2015 | HKD | 1.44 | 1.51 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 51,490,000 |
13 Apr 2015 | HKD | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | +0.08 (+5.84%) | 44,002,350 |
10 Apr 2015 | HKD | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | +0.04 (+3.01%) | 24,230,000 |
9 Apr 2015 | HKD | 1.4 | 1.47 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 39,519,500 |
8 Apr 2015 | HKD | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | +0.06 (+4.58%) | 50,662,000 |
7 Apr 2015 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 1.24 | 1.32 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 45,197,000 |
1 Apr 2015 | HKD | 1.18 | 1.25 | 1.16 | 1.23 | 1.23 | +0.06 (+5.13%) | 36,263,000 |
31 Mar 2015 | HKD | 1.16 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 49,368,000 |
30 Mar 2015 | HKD | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 43,471,000 |
27 Mar 2015 | HKD | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 18,154,500 |
26 Mar 2015 | HKD | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 31,484,000 |
25 Mar 2015 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 19,033,200 |
24 Mar 2015 | HKD | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | +0.07 (+6.48%) | 45,961,000 |
23 Mar 2015 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 7,401,000 |
20 Mar 2015 | HKD | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 42,236,000 |
19 Mar 2015 | HKD | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | +0.08 (+7.92%) | 103,653,105 |
18 Mar 2015 | HKD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 14,505,184 |
17 Mar 2015 | HKD | 0.95 | 1.02 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 25,792,000 |
16 Mar 2015 | HKD | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -0.06 (-5.88%) | 14,173,000 |
13 Mar 2015 | HKD | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 14,604,500 |
12 Mar 2015 | HKD | 1.02 | 1.06 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 28,976,000 |
11 Mar 2015 | HKD | 1.02 | 1.03 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 7,248,000 |
10 Mar 2015 | HKD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 13,116,000 |
9 Mar 2015 | HKD | 0.98 | 1.07 | 0.96 | 1.04 | 1.04 | +0.05 (+5.05%) | 29,968,000 |
6 Mar 2015 | HKD | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 19,813,000 |