Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 3.73 | 3.94 | 3.5 | 3.78 | 3.78 | -0.01 (-0.26%) | 872,000 |
29 Jun 2015 | HKD | 3.82 | 3.95 | 3.7 | 3.79 | 3.79 | -0.06 (-1.56%) | 949,000 |
26 Jun 2015 | HKD | 3.85 | 3.95 | 3.67 | 3.85 | 3.85 | -0.01 (-0.26%) | 875,500 |
25 Jun 2015 | HKD | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | -0.01 (-0.26%) | 464,500 |
24 Jun 2015 | HKD | 4 | 4 | 3.82 | 3.87 | 3.87 | -0.14 (-3.49%) | 262,500 |
23 Jun 2015 | HKD | 4.05 | 4.05 | 3.85 | 4.01 | 4.01 | -0.04 (-0.99%) | 172,000 |
22 Jun 2015 | HKD | 3.81 | 4.1 | 3.8 | 4.05 | 4.05 | +0.11 (+2.79%) | 770,100 |
19 Jun 2015 | HKD | 3.9 | 4.04 | 3.82 | 3.94 | 3.94 | +0.03 (+0.77%) | 327,500 |
18 Jun 2015 | HKD | 4.08 | 4.16 | 3.8 | 3.91 | 3.91 | -0.25 (-6.01%) | 843,500 |
17 Jun 2015 | HKD | 4.2 | 4.2 | 4.01 | 4.16 | 4.16 | +0.11 (+2.72%) | 67,000 |
16 Jun 2015 | HKD | 4.2 | 4.21 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 990,500 |
15 Jun 2015 | HKD | 4.2 | 4.3 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,041,000 |
12 Jun 2015 | HKD | 4.15 | 4.29 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 569,000 |
11 Jun 2015 | HKD | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | +0.4 (+10.75%) | 1,198,000 |
10 Jun 2015 | HKD | 4.52 | 4.55 | 3.7 | 3.72 | 3.72 | -0.59 (-13.69%) | 2,639,500 |
9 Jun 2015 | HKD | 4.4 | 4.5 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 4,057,000 |
8 Jun 2015 | HKD | 4.12 | 4.33 | 4.06 | 4.33 | 4.33 | +0.25 (+6.13%) | 2,884,833 |
5 Jun 2015 | HKD | 3.9 | 4.1 | 3.86 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,132,000 |
4 Jun 2015 | HKD | 4.12 | 4.14 | 3.78 | 4.02 | 4.02 | -0.05 (-1.23%) | 2,839,000 |
3 Jun 2015 | HKD | 4.18 | 4.22 | 3.9 | 4.07 | 4.07 | -0.08 (-1.93%) | 1,927,200 |
2 Jun 2015 | HKD | 3.95 | 4.24 | 3.84 | 4.15 | 4.15 | +0.25 (+6.41%) | 3,334,900 |
1 Jun 2015 | HKD | 3.72 | 3.92 | 3.72 | 3.9 | 3.9 | +0.2 (+5.41%) | 2,689,000 |
29 May 2015 | HKD | 3.6 | 3.88 | 3.6 | 3.7 | 3.7 | +0.11 (+3.06%) | 2,384,500 |
28 May 2015 | HKD | 3.88 | 3.88 | 3.51 | 3.59 | 3.59 | -0.18 (-4.77%) | 631,000 |
27 May 2015 | HKD | 3.64 | 3.9 | 3.64 | 3.77 | 3.77 | +0.2 (+5.60%) | 3,496,500 |
26 May 2015 | HKD | 3.5 | 3.58 | 3.36 | 3.57 | 3.57 | +0.17 (+5%) | 2,115,500 |
25 May 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.35 | 3.5 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 497,000 |
21 May 2015 | HKD | 3.27 | 3.35 | 3.25 | 3.34 | 3.34 | +0.11 (+3.41%) | 572,500 |
20 May 2015 | HKD | 3.28 | 3.35 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 639,000 |