Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | HKD | 1.64 | 1.64 | 1.6 | 1.63 | 32.0699 | -0.02 (-1.21%) | 1,662,000 |
19 May 2015 | HKD | 1.61 | 1.66 | 1.55 | 1.65 | 32.4634 | +0.04 (+2.48%) | 1,887,000 |
18 May 2015 | HKD | 1.6 | 1.68 | 1.58 | 1.61 | 31.6764 | +0.02 (+1.26%) | 1,908,000 |
15 May 2015 | HKD | 1.6 | 1.6 | 1.57 | 1.59 | 31.2829 | -0.02 (-1.24%) | 861,000 |
14 May 2015 | HKD | 1.62 | 1.63 | 1.56 | 1.61 | 31.6764 | -0.03 (-1.83%) | 1,594,000 |
13 May 2015 | HKD | 1.68 | 1.7 | 1.61 | 1.64 | 32.2667 | -0.06 (-3.53%) | 2,335,000 |
12 May 2015 | HKD | 1.64 | 1.8 | 1.63 | 1.7 | 33.4472 | +0.05 (+3.03%) | 2,873,000 |
11 May 2015 | HKD | 1.65 | 1.68 | 1.55 | 1.65 | 32.4634 | +0.02 (+1.23%) | 2,617,000 |
8 May 2015 | HKD | 1.58 | 1.64 | 1.58 | 1.63 | 32.0699 | +0.03 (+1.88%) | 1,401,000 |
7 May 2015 | HKD | 1.63 | 1.66 | 1.57 | 1.6 | 31.4797 | -0.05 (-3.03%) | 1,055,000 |
6 May 2015 | HKD | 1.69 | 1.72 | 1.63 | 1.65 | 32.4634 | -0.06 (-3.51%) | 2,332,000 |
5 May 2015 | HKD | 1.82 | 1.84 | 1.68 | 1.71 | 33.6439 | -0.08 (-4.47%) | 2,438,000 |
4 May 2015 | HKD | 1.85 | 1.86 | 1.78 | 1.79 | 35.2179 | -0.08 (-4.28%) | 2,052,000 |
1 May 2015 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 36.7919 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.9 | 1.9 | 1.76 | 1.87 | 36.7919 | -0.03 (-1.58%) | 2,546,000 |
29 Apr 2015 | HKD | 1.76 | 1.97 | 1.76 | 1.9 | 37.3821 | +0.15 (+8.57%) | 5,195,000 |
28 Apr 2015 | HKD | 1.68 | 1.79 | 1.68 | 1.75 | 34.4309 | +0.05 (+2.94%) | 2,369,000 |
27 Apr 2015 | HKD | 1.6 | 1.7 | 1.6 | 1.7 | 33.4472 | +0.1 (+6.25%) | 2,318,000 |
24 Apr 2015 | HKD | 1.6 | 1.61 | 1.51 | 1.6 | 31.4797 | -0.02 (-1.23%) | 2,058,000 |
23 Apr 2015 | HKD | 1.63 | 1.64 | 1.59 | 1.62 | 31.8732 | -0.03 (-1.82%) | 2,429,000 |
22 Apr 2015 | HKD | 1.63 | 1.67 | 1.6 | 1.65 | 32.4634 | +0.02 (+1.23%) | 2,948,000 |
21 Apr 2015 | HKD | 1.6 | 1.67 | 1.58 | 1.63 | 32.0699 | +0.02 (+1.24%) | 2,366,000 |
20 Apr 2015 | HKD | 1.64 | 1.65 | 1.56 | 1.61 | 31.6764 | -0.05 (-3.01%) | 4,893,000 |
17 Apr 2015 | HKD | 1.53 | 1.7 | 1.53 | 1.66 | 32.6602 | +0.15 (+9.93%) | 5,863,000 |
16 Apr 2015 | HKD | 1.32 | 1.52 | 1.3 | 1.51 | 29.7089 | +0.17 (+12.69%) | 5,735,000 |
15 Apr 2015 | HKD | 1.35 | 1.37 | 1.27 | 1.34 | 26.3642 | 0.0 (0.0%) | 5,191,000 |
14 Apr 2015 | HKD | 1.34 | 1.37 | 1.3 | 1.34 | 26.3642 | -0.02 (-1.47%) | 2,114,000 |
13 Apr 2015 | HKD | 1.34 | 1.39 | 1.3 | 1.36 | 26.7577 | +0.08 (+6.25%) | 5,562,700 |
10 Apr 2015 | HKD | 1.25 | 1.28 | 1.23 | 1.28 | 25.1837 | +0.03 (+2.40%) | 660,000 |
9 Apr 2015 | HKD | 1.29 | 1.3 | 1.18 | 1.25 | 24.5935 | -0.04 (-3.10%) | 674,000 |