Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | HKD | 7.35 | 7.46 | 7.25 | 7.32 | 7.32 | 0.0 (0.0%) | 955,000 |
21 May 2015 | HKD | 7.3 | 7.39 | 7.23 | 7.32 | 7.32 | +0.1 (+1.39%) | 1,395,000 |
20 May 2015 | HKD | 7.35 | 7.65 | 7.2 | 7.22 | 7.22 | -0.21 (-2.83%) | 3,485,410 |
19 May 2015 | HKD | 7.47 | 7.7 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 4,185,048 |
18 May 2015 | HKD | 7.3 | 7.53 | 7.24 | 7.41 | 7.41 | +0.19 (+2.63%) | 9,457,000 |
15 May 2015 | HKD | 6.95 | 7.23 | 6.95 | 7.22 | 7.22 | +0.21 (+3.00%) | 4,177,971 |
14 May 2015 | HKD | 7.01 | 7.08 | 6.76 | 7.01 | 7.01 | -0.07 (-0.99%) | 3,084,300 |
13 May 2015 | HKD | 7.04 | 7.2 | 7.04 | 7.08 | 7.08 | +0.12 (+1.72%) | 2,473,000 |
12 May 2015 | HKD | 7.06 | 7.2 | 6.95 | 6.96 | 6.96 | -0.15 (-2.11%) | 1,015,000 |
11 May 2015 | HKD | 6.82 | 7.17 | 6.82 | 7.11 | 7.11 | +0.31 (+4.56%) | 3,559,879 |
8 May 2015 | HKD | 6.72 | 7.45 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 994,000 |
7 May 2015 | HKD | 6.78 | 6.85 | 6.6 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,105,025 |
6 May 2015 | HKD | 6.66 | 6.95 | 6.53 | 6.76 | 6.76 | -0.09 (-1.31%) | 1,157,000 |
5 May 2015 | HKD | 7.01 | 7.01 | 6.77 | 6.85 | 6.85 | -0.2 (-2.84%) | 2,276,000 |
4 May 2015 | HKD | 6.58 | 7.55 | 6.57 | 7.05 | 7.05 | +0.53 (+8.13%) | 3,103,000 |
1 May 2015 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.55 | 6.66 | 6.45 | 6.52 | 6.52 | -0.07 (-1.06%) | 2,884,000 |
29 Apr 2015 | HKD | 6.68 | 6.69 | 6.54 | 6.59 | 6.59 | -0.01 (-0.15%) | 3,565,000 |
28 Apr 2015 | HKD | 6.5 | 6.69 | 6.48 | 6.6 | 6.6 | +0.04 (+0.61%) | 3,886,500 |
27 Apr 2015 | HKD | 6.54 | 6.59 | 6.48 | 6.56 | 6.56 | +0.06 (+0.92%) | 3,106,000 |
24 Apr 2015 | HKD | 6.58 | 6.7 | 6.47 | 6.5 | 6.5 | -0.12 (-1.81%) | 1,834,000 |
23 Apr 2015 | HKD | 6.6 | 6.71 | 6.41 | 6.62 | 6.62 | 0.0 (0.0%) | 8,715,000 |
22 Apr 2015 | HKD | 6.5 | 6.89 | 6.47 | 6.62 | 6.62 | +0.17 (+2.64%) | 3,217,000 |
21 Apr 2015 | HKD | 6.3 | 6.59 | 6.25 | 6.45 | 6.45 | +0.15 (+2.38%) | 2,115,000 |
20 Apr 2015 | HKD | 6.3 | 6.52 | 6.2 | 6.3 | 6.3 | -0.2 (-3.08%) | 13,338,000 |
17 Apr 2015 | HKD | 6.49 | 6.53 | 6.4 | 6.5 | 6.5 | +0.08 (+1.25%) | 4,419,000 |
16 Apr 2015 | HKD | 6.24 | 6.5 | 6.19 | 6.42 | 6.42 | +0.18 (+2.88%) | 8,986,000 |
15 Apr 2015 | HKD | 6.45 | 6.59 | 6.13 | 6.24 | 6.24 | -0.21 (-3.26%) | 8,232,000 |
14 Apr 2015 | HKD | 6.57 | 6.62 | 6.32 | 6.45 | 6.45 | -0.52 (-7.46%) | 149,124,000 |
13 Apr 2015 | HKD | 6.69 | 7.18 | 6.69 | 6.97 | 6.97 | +0.28 (+4.19%) | 6,158,000 |