Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2015 | HKD | 3.92 | 3.96 | 3.86 | 3.94 | 3.5818 | +0.03 (+0.77%) | 7,155,000 |
21 Apr 2015 | HKD | 3.87 | 3.93 | 3.84 | 3.91 | 3.5545 | +0.1 (+2.62%) | 6,421,600 |
20 Apr 2015 | HKD | 3.91 | 3.95 | 3.78 | 3.81 | 3.4636 | -0.1 (-2.56%) | 7,093,000 |
17 Apr 2015 | HKD | 4 | 4 | 3.9 | 3.91 | 3.5545 | -0.03 (-0.76%) | 7,841,207 |
16 Apr 2015 | HKD | 3.92 | 3.95 | 3.88 | 3.94 | 3.5818 | +0.02 (+0.51%) | 6,360,434 |
15 Apr 2015 | HKD | 3.83 | 3.95 | 3.81 | 3.92 | 3.5636 | +0.09 (+2.35%) | 10,055,118 |
14 Apr 2015 | HKD | 3.88 | 3.95 | 3.83 | 3.83 | 3.4818 | -0.1 (-2.54%) | 8,352,000 |
13 Apr 2015 | HKD | 3.76 | 3.93 | 3.75 | 3.93 | 3.5727 | +0.17 (+4.52%) | 14,751,940 |
10 Apr 2015 | HKD | 3.8 | 3.8 | 3.67 | 3.76 | 3.4182 | +0.02 (+0.53%) | 8,740,000 |
9 Apr 2015 | HKD | 3.77 | 3.95 | 3.71 | 3.74 | 3.4 | -0.01 (-0.27%) | 11,245,283 |
8 Apr 2015 | HKD | 3.6 | 3.77 | 3.6 | 3.75 | 3.4091 | +0.15 (+4.17%) | 15,381,700 |
7 Apr 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.2727 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.2727 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.2727 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.55 | 3.6 | 3.53 | 3.6 | 3.2727 | +0.07 (+1.98%) | 4,238,000 |
1 Apr 2015 | HKD | 3.49 | 3.55 | 3.49 | 3.53 | 3.2091 | +0.04 (+1.15%) | 7,699,000 |
31 Mar 2015 | HKD | 3.47 | 3.51 | 3.44 | 3.49 | 3.1727 | +0.04 (+1.16%) | 5,887,000 |
30 Mar 2015 | HKD | 3.41 | 3.51 | 3.41 | 3.45 | 3.1364 | +0.02 (+0.58%) | 4,887,000 |
27 Mar 2015 | HKD | 3.45 | 3.49 | 3.41 | 3.43 | 3.1182 | -0.02 (-0.58%) | 749,000 |
26 Mar 2015 | HKD | 3.51 | 3.51 | 3.44 | 3.45 | 3.1364 | -0.05 (-1.43%) | 1,530,461 |
25 Mar 2015 | HKD | 3.49 | 3.5 | 3.48 | 3.5 | 3.1818 | +0.01 (+0.29%) | 1,214,339 |
24 Mar 2015 | HKD | 3.5 | 3.52 | 3.47 | 3.49 | 3.1727 | -0.02 (-0.57%) | 1,180,000 |
23 Mar 2015 | HKD | 3.49 | 3.52 | 3.47 | 3.51 | 3.1909 | +0.04 (+1.15%) | 3,075,170 |
20 Mar 2015 | HKD | 3.45 | 3.48 | 3.43 | 3.47 | 3.1545 | +0.02 (+0.58%) | 1,335,680 |
19 Mar 2015 | HKD | 3.44 | 3.47 | 3.44 | 3.45 | 3.1364 | -0.01 (-0.29%) | 856,000 |
18 Mar 2015 | HKD | 3.43 | 3.48 | 3.41 | 3.46 | 3.1455 | +0.05 (+1.47%) | 2,271,660 |
17 Mar 2015 | HKD | 3.45 | 3.49 | 3.41 | 3.41 | 3.1 | -0.04 (-1.16%) | 2,954,940 |
16 Mar 2015 | HKD | 3.37 | 3.45 | 3.37 | 3.45 | 3.1364 | +0.05 (+1.47%) | 1,557,000 |
13 Mar 2015 | HKD | 3.4 | 3.42 | 3.4 | 3.4 | 3.0909 | +0.02 (+0.59%) | 1,087,000 |
12 Mar 2015 | HKD | 3.38 | 3.45 | 3.38 | 3.38 | 3.0727 | -0.02 (-0.59%) | 1,332,243 |