Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 7.54 | 7.57 | 7.04 | 7.13 | 7.13 | -0.41 (-5.44%) | 9,094,024 |
25 Jun 2015 | HKD | 7.1 | 7.68 | 7.1 | 7.54 | 7.54 | +0.39 (+5.45%) | 13,396,000 |
24 Jun 2015 | HKD | 7.08 | 7.25 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 6,325,309 |
23 Jun 2015 | HKD | 7.15 | 7.26 | 6.98 | 7.08 | 7.08 | +0.08 (+1.14%) | 12,777,088 |
22 Jun 2015 | HKD | 7 | 7.19 | 6.97 | 7 | 7 | -0.08 (-1.13%) | 4,193,780 |
19 Jun 2015 | HKD | 7.4 | 7.4 | 7.07 | 7.08 | 7.08 | -0.23 (-3.15%) | 8,543,849 |
18 Jun 2015 | HKD | 7.1 | 7.37 | 7.1 | 7.31 | 7.31 | +0.23 (+3.25%) | 11,527,513 |
17 Jun 2015 | HKD | 6.81 | 7.14 | 6.76 | 7.08 | 7.08 | +0.19 (+2.76%) | 6,259,400 |
16 Jun 2015 | HKD | 7.41 | 7.41 | 6.87 | 6.89 | 6.89 | -0.32 (-4.44%) | 9,482,400 |
15 Jun 2015 | HKD | 7.49 | 7.49 | 7.15 | 7.21 | 7.21 | -0.28 (-3.74%) | 10,743,400 |
12 Jun 2015 | HKD | 7.06 | 7.65 | 7.06 | 7.49 | 7.49 | +0.36 (+5.05%) | 14,614,886 |
11 Jun 2015 | HKD | 7.35 | 7.41 | 7.07 | 7.13 | 7.13 | -0.13 (-1.79%) | 8,828,336 |
10 Jun 2015 | HKD | 7.2 | 7.37 | 7.03 | 7.26 | 7.26 | +0.08 (+1.11%) | 10,379,000 |
9 Jun 2015 | HKD | 7.24 | 7.38 | 6.85 | 7.18 | 7.18 | -0.2 (-2.71%) | 19,083,757 |
8 Jun 2015 | HKD | 7.7 | 7.98 | 7.24 | 7.38 | 7.38 | -0.6 (-7.52%) | 25,934,275 |
5 Jun 2015 | HKD | 8.26 | 8.26 | 7.95 | 7.98 | 7.98 | -0.28 (-3.39%) | 7,524,073 |
4 Jun 2015 | HKD | 8.06 | 8.35 | 7.89 | 8.26 | 8.26 | +0.22 (+2.74%) | 38,411,159 |
3 Jun 2015 | HKD | 7.56 | 8.08 | 7.5 | 8.04 | 8.04 | +0.48 (+6.35%) | 36,161,281 |
2 Jun 2015 | HKD | 7.4 | 7.59 | 7.38 | 7.56 | 7.56 | +0.18 (+2.44%) | 20,400,853 |
1 Jun 2015 | HKD | 7.19 | 7.44 | 6.99 | 7.38 | 7.38 | +0.27 (+3.80%) | 26,915,034 |
29 May 2015 | HKD | 6.72 | 7.17 | 6.71 | 7.11 | 7.11 | +0.41 (+6.12%) | 35,985,327 |
28 May 2015 | HKD | 6.72 | 6.84 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 11,142,972 |
27 May 2015 | HKD | 6.58 | 6.8 | 6.58 | 6.75 | 6.75 | +0.03 (+0.45%) | 14,042,382 |
26 May 2015 | HKD | 6.67 | 6.84 | 6.67 | 6.72 | 6.72 | +0.22 (+3.38%) | 16,938,480 |
25 May 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.38 | 6.59 | 6.34 | 6.5 | 6.5 | +0.11 (+1.72%) | 12,018,679 |
21 May 2015 | HKD | 6.45 | 6.57 | 6.37 | 6.39 | 6.39 | -0.07 (-1.08%) | 12,490,033 |
20 May 2015 | HKD | 6.72 | 6.73 | 6.36 | 6.46 | 6.46 | -0.24 (-3.58%) | 19,778,845 |
19 May 2015 | HKD | 6.72 | 6.74 | 6.61 | 6.7 | 6.7 | +0.02 (+0.30%) | 9,029,310 |
18 May 2015 | HKD | 6.66 | 6.76 | 6.6 | 6.68 | 6.68 | -0.02 (-0.30%) | 5,431,000 |