Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 7.63 | 7.77 | 7.55 | 7.7 | 7.7 | +0.06 (+0.79%) | 3,503,400 |
24 Jun 2015 | HKD | 7.78 | 7.81 | 7.58 | 7.64 | 7.64 | -0.12 (-1.55%) | 1,994,240 |
23 Jun 2015 | HKD | 7.68 | 7.8 | 7.52 | 7.76 | 7.76 | +0.2 (+2.65%) | 2,076,120 |
22 Jun 2015 | HKD | 7.58 | 7.74 | 7.52 | 7.56 | 7.56 | -0.02 (-0.26%) | 1,457,294 |
19 Jun 2015 | HKD | 7.52 | 7.69 | 7.47 | 7.58 | 7.58 | +0.08 (+1.07%) | 3,154,528 |
18 Jun 2015 | HKD | 7.6 | 7.69 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,078,326 |
17 Jun 2015 | HKD | 7.27 | 7.64 | 7.22 | 7.55 | 7.55 | +0.35 (+4.86%) | 4,869,000 |
16 Jun 2015 | HKD | 7.39 | 7.4 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 3,152,128 |
15 Jun 2015 | HKD | 7.31 | 7.39 | 7.25 | 7.3 | 7.3 | -0.13 (-1.75%) | 2,742,160 |
12 Jun 2015 | HKD | 7.18 | 7.48 | 7.12 | 7.43 | 7.43 | +0.34 (+4.80%) | 4,638,068 |
11 Jun 2015 | HKD | 7.2 | 7.33 | 7.03 | 7.09 | 7.09 | -0.11 (-1.53%) | 5,741,157 |
10 Jun 2015 | HKD | 7.42 | 7.42 | 7.18 | 7.2 | 7.2 | -0.22 (-2.96%) | 5,411,000 |
9 Jun 2015 | HKD | 7.72 | 7.76 | 7.2 | 7.42 | 7.42 | -0.34 (-4.38%) | 7,962,028 |
8 Jun 2015 | HKD | 7.84 | 7.86 | 7.7 | 7.76 | 7.76 | -0.01 (-0.13%) | 3,430,670 |
5 Jun 2015 | HKD | 7.94 | 7.99 | 7.75 | 7.77 | 7.77 | -0.17 (-2.14%) | 4,827,916 |
4 Jun 2015 | HKD | 8.2 | 8.2 | 7.8 | 7.94 | 7.94 | -0.26 (-3.17%) | 4,316,320 |
3 Jun 2015 | HKD | 8.15 | 8.26 | 8.1 | 8.2 | 8.2 | +0.03 (+0.37%) | 2,979,350 |
2 Jun 2015 | HKD | 8.18 | 8.28 | 8.14 | 8.17 | 8.17 | -0.07 (-0.85%) | 3,258,800 |
1 Jun 2015 | HKD | 8.3 | 8.41 | 8.14 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,326,678 |
29 May 2015 | HKD | 8.18 | 8.4 | 8.15 | 8.3 | 8.3 | +0.12 (+1.47%) | 3,760,760 |
28 May 2015 | HKD | 8.41 | 8.44 | 8.12 | 8.18 | 8.18 | -0.25 (-2.97%) | 3,131,240 |
27 May 2015 | HKD | 8.59 | 8.59 | 8.32 | 8.43 | 8.43 | -0.04 (-0.47%) | 3,333,482 |
26 May 2015 | HKD | 8.26 | 8.54 | 8.25 | 8.47 | 8.47 | +0.28 (+3.42%) | 7,746,707 |
25 May 2015 | HKD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 8.27 | 8.27 | 8.16 | 8.19 | 8.19 | -0.01 (-0.12%) | 2,401,000 |
21 May 2015 | HKD | 8.33 | 8.41 | 8.13 | 8.2 | 8.2 | -0.11 (-1.32%) | 3,243,360 |
20 May 2015 | HKD | 8.6 | 8.6 | 8.22 | 8.31 | 8.31 | -0.19 (-2.24%) | 4,144,682 |
19 May 2015 | HKD | 8.38 | 8.53 | 8.29 | 8.5 | 8.5 | +0.2 (+2.41%) | 5,564,041 |
18 May 2015 | HKD | 8.31 | 8.39 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,877,441 |
15 May 2015 | HKD | 8.59 | 8.59 | 8.29 | 8.4 | 8.4 | -0.03 (-0.36%) | 6,076,050 |