Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | HKD | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,120,000 |
22 Jun 2015 | HKD | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 480,000 |
19 Jun 2015 | HKD | 1.96 | 2.07 | 1.96 | 2.04 | 2.04 | +0.08 (+4.08%) | 2,232,500 |
18 Jun 2015 | HKD | 1.96 | 1.99 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 592,500 |
17 Jun 2015 | HKD | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 622,500 |
16 Jun 2015 | HKD | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 607,500 |
15 Jun 2015 | HKD | 1.96 | 2.05 | 1.91 | 1.99 | 1.99 | 0.0 (0.0%) | 1,515,000 |
12 Jun 2015 | HKD | 1.92 | 2.08 | 1.85 | 1.99 | 1.99 | +0.14 (+7.57%) | 2,152,500 |
11 Jun 2015 | HKD | 1.86 | 1.93 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 875,000 |
10 Jun 2015 | HKD | 1.89 | 1.93 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 0 |
9 Jun 2015 | HKD | 2.08 | 2.1 | 1.83 | 1.89 | 1.89 | -0.16 (-7.80%) | 0 |
8 Jun 2015 | HKD | 2.08 | 2.22 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 0 |
5 Jun 2015 | HKD | 2 | 2.15 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 6,397,500 |
4 Jun 2015 | HKD | 2.06 | 2.25 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 15,440,000 |
3 Jun 2015 | HKD | 1.88 | 2.04 | 1.88 | 1.97 | 1.97 | +0.06 (+3.14%) | 2,067,500 |
2 Jun 2015 | HKD | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 1,317,500 |
1 Jun 2015 | HKD | 1.86 | 1.95 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 1,517,500 |
29 May 2015 | HKD | 1.86 | 1.9 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 827,500 |
28 May 2015 | HKD | 1.89 | 1.91 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,820,000 |
27 May 2015 | HKD | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,135,000 |
26 May 2015 | HKD | 1.9 | 1.98 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 2,172,500 |
25 May 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.97 | 1.99 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 3,635,000 |
21 May 2015 | HKD | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 1,695,000 |
20 May 2015 | HKD | 2 | 2.15 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 4,022,500 |
19 May 2015 | HKD | 2.06 | 2.06 | 1.92 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,032,500 |
18 May 2015 | HKD | 2.15 | 2.17 | 1.94 | 1.99 | 1.99 | -0.13 (-6.13%) | 8,715,000 |
15 May 2015 | HKD | 1.82 | 2.34 | 1.81 | 2.12 | 2.12 | +0.35 (+19.77%) | 17,300,000 |
14 May 2015 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 442,500 |
13 May 2015 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 297,500 |