Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2015 | HKD | 5.1 | 5.44 | 5.05 | 5.17 | 5.17 | +0.02 (+0.39%) | 579,215 |
18 Jun 2015 | HKD | 5.39 | 5.39 | 5.07 | 5.15 | 5.15 | -0.03 (-0.58%) | 562,000 |
17 Jun 2015 | HKD | 5.05 | 5.28 | 5.03 | 5.18 | 5.18 | +0.13 (+2.57%) | 782,000 |
16 Jun 2015 | HKD | 5.36 | 5.36 | 4.99 | 5.05 | 5.05 | -0.18 (-3.44%) | 1,336,000 |
15 Jun 2015 | HKD | 5.18 | 5.44 | 5.16 | 5.23 | 5.23 | +0.05 (+0.97%) | 913,000 |
12 Jun 2015 | HKD | 5.29 | 5.29 | 5.08 | 5.18 | 5.18 | 0.0 (0.0%) | 321,000 |
11 Jun 2015 | HKD | 5.74 | 5.74 | 5.01 | 5.18 | 5.18 | -0.22 (-4.07%) | 388,500 |
10 Jun 2015 | HKD | 5 | 6.68 | 5 | 5.4 | 5.4 | +0.2 (+3.85%) | 985,000 |
9 Jun 2015 | HKD | 5.39 | 5.39 | 5.08 | 5.2 | 5.2 | -0.13 (-2.44%) | 553,500 |
8 Jun 2015 | HKD | 5.5 | 5.87 | 5.2 | 5.33 | 5.33 | -0.18 (-3.27%) | 506,500 |
5 Jun 2015 | HKD | 5.56 | 5.69 | 5.4 | 5.51 | 5.51 | -0.11 (-1.96%) | 145,000 |
4 Jun 2015 | HKD | 5.66 | 5.8 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 542,500 |
3 Jun 2015 | HKD | 5.8 | 5.8 | 5.56 | 5.63 | 5.63 | -0.17 (-2.93%) | 631,500 |
2 Jun 2015 | HKD | 5.9 | 6.02 | 5.76 | 5.8 | 5.8 | -0.17 (-2.85%) | 608,000 |
1 Jun 2015 | HKD | 6.03 | 6.18 | 5.8 | 5.97 | 5.97 | +0.01 (+0.17%) | 969,500 |
29 May 2015 | HKD | 6.1 | 6.1 | 5.78 | 5.96 | 5.96 | -0.22 (-3.56%) | 429,500 |
28 May 2015 | HKD | 6.33 | 6.34 | 5.95 | 6.18 | 6.18 | -0.2 (-3.13%) | 774,500 |
27 May 2015 | HKD | 6.25 | 6.68 | 6.25 | 6.38 | 6.38 | +0.08 (+1.27%) | 1,140,000 |
26 May 2015 | HKD | 6.17 | 6.44 | 6.17 | 6.3 | 6.3 | +0.13 (+2.11%) | 2,053,500 |
25 May 2015 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.19 | 6.33 | 6.17 | 6.17 | 6.17 | +0.07 (+1.15%) | 297,500 |
21 May 2015 | HKD | 6.19 | 6.27 | 6.1 | 6.1 | 6.1 | -0.17 (-2.71%) | 278,000 |
20 May 2015 | HKD | 6.31 | 6.48 | 6.27 | 6.27 | 6.27 | -0.08 (-1.26%) | 220,000 |
19 May 2015 | HKD | 6.31 | 6.51 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 590,000 |
18 May 2015 | HKD | 6.16 | 6.78 | 6.16 | 6.45 | 6.45 | +0.27 (+4.37%) | 1,902,000 |
15 May 2015 | HKD | 6.19 | 6.23 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 1,236,500 |
14 May 2015 | HKD | 6.05 | 6.3 | 6.05 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,142,500 |
13 May 2015 | HKD | 6.08 | 6.24 | 6.05 | 6.21 | 6.21 | +0.13 (+2.14%) | 1,133,500 |
12 May 2015 | HKD | 6.07 | 6.26 | 5.94 | 6.08 | 6.08 | -0.14 (-2.25%) | 1,239,000 |
11 May 2015 | HKD | 6.01 | 6.3 | 6.01 | 6.22 | 6.22 | +0.27 (+4.54%) | 1,935,500 |