Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 31.2 | 31.2 | 30 | 30.6 | 30.6 | -0.45 (-1.45%) | 863,900 |
25 Jun 2015 | HKD | 32 | 32.15 | 30.5 | 31.05 | 31.05 | -0.45 (-1.43%) | 1,211,400 |
24 Jun 2015 | HKD | 32 | 32.2 | 31.5 | 31.5 | 31.5 | -0.5 (-1.56%) | 673,100 |
23 Jun 2015 | HKD | 33 | 33.1 | 31.4 | 32 | 32 | -0.9 (-2.74%) | 831,800 |
22 Jun 2015 | HKD | 32.6 | 33.25 | 32.2 | 32.9 | 32.9 | -0.15 (-0.45%) | 174,400 |
19 Jun 2015 | HKD | 33.35 | 33.7 | 32.8 | 33.05 | 33.05 | -0.2 (-0.60%) | 531,206 |
18 Jun 2015 | HKD | 33.6 | 33.75 | 33.05 | 33.25 | 33.25 | -0.4 (-1.19%) | 517,900 |
17 Jun 2015 | HKD | 34 | 34 | 32.7 | 33.65 | 33.65 | +0.25 (+0.75%) | 288,000 |
16 Jun 2015 | HKD | 33.2 | 33.9 | 33.2 | 33.4 | 33.4 | +0.15 (+0.45%) | 349,700 |
15 Jun 2015 | HKD | 34.5 | 34.7 | 33.2 | 33.25 | 33.25 | -1.25 (-3.62%) | 768,500 |
12 Jun 2015 | HKD | 32.85 | 34.5 | 32.85 | 34.5 | 34.5 | +2.2 (+6.81%) | 2,326,000 |
11 Jun 2015 | HKD | 31.9 | 33 | 31.9 | 32.3 | 32.3 | +0.9 (+2.87%) | 1,024,400 |
10 Jun 2015 | HKD | 31 | 32.1 | 30.95 | 31.4 | 31.4 | +0.65 (+2.11%) | 702,800 |
9 Jun 2015 | HKD | 32.85 | 33.1 | 30.5 | 30.75 | 30.75 | -2.2 (-6.68%) | 1,233,000 |
8 Jun 2015 | HKD | 33.05 | 33.75 | 32.5 | 32.95 | 32.95 | -0.1 (-0.30%) | 526,529 |
5 Jun 2015 | HKD | 33.1 | 33.4 | 32.3 | 33.05 | 33.05 | -0.05 (-0.15%) | 491,100 |
4 Jun 2015 | HKD | 32.75 | 34 | 31.9 | 33.1 | 33.1 | +0.35 (+1.07%) | 864,100 |
3 Jun 2015 | HKD | 32.8 | 33.3 | 32.55 | 32.75 | 32.75 | -0.2 (-0.61%) | 686,100 |
2 Jun 2015 | HKD | 32.15 | 33.2 | 31.65 | 32.95 | 32.95 | +1.05 (+3.29%) | 689,600 |
1 Jun 2015 | HKD | 32.45 | 32.6 | 31.5 | 31.9 | 31.9 | -0.95 (-2.89%) | 1,067,700 |
29 May 2015 | HKD | 32.3 | 32.95 | 31.8 | 32.85 | 32.85 | +0.55 (+1.70%) | 539,300 |
28 May 2015 | HKD | 34.85 | 34.85 | 31.8 | 32.3 | 32.3 | -2.2 (-6.38%) | 1,590,800 |
27 May 2015 | HKD | 34.3 | 35.25 | 33.7 | 34.5 | 34.5 | +0.15 (+0.44%) | 1,230,800 |
26 May 2015 | HKD | 32.7 | 34.5 | 32.35 | 34.35 | 34.35 | +1.65 (+5.05%) | 1,809,600 |
25 May 2015 | HKD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 32 | 32.7 | 31.3 | 32.7 | 32.7 | +0.95 (+2.99%) | 738,000 |
21 May 2015 | HKD | 32.15 | 32.35 | 31.1 | 31.75 | 31.75 | -0.15 (-0.47%) | 613,200 |
20 May 2015 | HKD | 31.8 | 33 | 31.5 | 31.9 | 31.9 | +0.1 (+0.31%) | 875,300 |
19 May 2015 | HKD | 30.05 | 32.2 | 30.05 | 31.8 | 31.8 | +1.75 (+5.82%) | 1,696,300 |
18 May 2015 | HKD | 30.35 | 30.55 | 29.8 | 30.05 | 30.05 | -0.3 (-0.99%) | 518,200 |