Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 1.3 | 1.66 | 1.29 | 1.66 | 1.66 | +0.34 (+25.76%) | 42,160,000 |
26 May 2015 | HKD | 1.26 | 1.32 | 1.24 | 1.32 | 1.32 | +0.07 (+5.60%) | 16,596,000 |
25 May 2015 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 5,482,000 |
21 May 2015 | HKD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,456,000 |
20 May 2015 | HKD | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 4,884,000 |
19 May 2015 | HKD | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,424,000 |
18 May 2015 | HKD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,736,000 |
15 May 2015 | HKD | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 5,254,000 |
14 May 2015 | HKD | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 6,660,017 |
13 May 2015 | HKD | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,490,000 |
12 May 2015 | HKD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 8,706,760 |
11 May 2015 | HKD | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | +0.09 (+7.56%) | 16,107,640 |
8 May 2015 | HKD | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 17,718,000 |
7 May 2015 | HKD | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 11,312,000 |
6 May 2015 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 6,372,000 |
5 May 2015 | HKD | 1.1 | 1.15 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 5,442,000 |
4 May 2015 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 4,616,000 |
1 May 2015 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 9,434,000 |
29 Apr 2015 | HKD | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 4,532,000 |
28 Apr 2015 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 3,502,000 |
27 Apr 2015 | HKD | 1.07 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 9,954,750 |
24 Apr 2015 | HKD | 1.13 | 1.13 | 1.02 | 1.08 | 1.08 | -0.04 (-3.57%) | 23,150,000 |
23 Apr 2015 | HKD | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 4,086,000 |
22 Apr 2015 | HKD | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 9,418,000 |
21 Apr 2015 | HKD | 1.1 | 1.13 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 7,566,000 |
20 Apr 2015 | HKD | 1.22 | 1.22 | 1.06 | 1.08 | 1.08 | -0.14 (-11.48%) | 11,554,000 |
17 Apr 2015 | HKD | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,674,000 |
16 Apr 2015 | HKD | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 8,718,000 |