Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2015 | HKD | 7.88 | 7.95 | 7.83 | 7.86 | 7.86 | -0.05 (-0.63%) | 15,486,452 |
12 Jun 2015 | HKD | 7.91 | 7.91 | 7.86 | 7.91 | 7.91 | +0.02 (+0.25%) | 9,292,800 |
11 Jun 2015 | HKD | 7.9 | 7.92 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 6,169,988 |
10 Jun 2015 | HKD | 7.87 | 7.92 | 7.86 | 7.88 | 7.88 | +0.03 (+0.38%) | 0 |
9 Jun 2015 | HKD | 7.9 | 7.93 | 7.82 | 7.85 | 7.85 | -0.02 (-0.25%) | 0 |
8 Jun 2015 | HKD | 7.89 | 7.92 | 7.83 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
5 Jun 2015 | HKD | 7.82 | 7.9 | 7.78 | 7.87 | 7.87 | 0.0 (0.0%) | 32,086,864 |
4 Jun 2015 | HKD | 7.93 | 7.93 | 7.81 | 7.87 | 7.87 | -0.05 (-0.63%) | 13,552,000 |
3 Jun 2015 | HKD | 7.94 | 7.99 | 7.86 | 7.92 | 7.92 | -0.01 (-0.13%) | 24,817,972 |
2 Jun 2015 | HKD | 7.91 | 7.96 | 7.86 | 7.93 | 7.93 | +0.03 (+0.38%) | 38,766,400 |
1 Jun 2015 | HKD | 7.9 | 7.91 | 7.66 | 7.9 | 7.9 | +0.01 (+0.13%) | 37,783,200 |
29 May 2015 | HKD | 7.83 | 8 | 7.73 | 7.89 | 7.89 | +0.08 (+1.02%) | 40,096,000 |
28 May 2015 | HKD | 7.87 | 7.98 | 7.69 | 7.81 | 7.81 | -0.06 (-0.76%) | 46,153,680 |
27 May 2015 | HKD | 8 | 8 | 7.57 | 7.87 | 7.87 | -0.13 (-1.63%) | 39,091,600 |
26 May 2015 | HKD | 7.74 | 8 | 7.71 | 8 | 8 | +0.28 (+3.63%) | 99,917,600 |
25 May 2015 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.76 | 7.86 | 7.61 | 7.72 | 7.72 | 0.0 (0.0%) | 72,992,000 |
21 May 2015 | HKD | 7.18 | 7.83 | 7.18 | 7.72 | 7.72 | +0.56 (+7.82%) | 125,489,600 |
20 May 2015 | HKD | 6.92 | 7.18 | 6.89 | 7.16 | 7.16 | +0.26 (+3.77%) | 53,422,400 |
19 May 2015 | HKD | 6.71 | 6.92 | 6.71 | 6.9 | 6.9 | +0.17 (+2.53%) | 82,716,800 |
18 May 2015 | HKD | 6.58 | 6.76 | 6.55 | 6.73 | 6.73 | +0.16 (+2.44%) | 19,016,000 |
15 May 2015 | HKD | 6.42 | 6.57 | 6.39 | 6.57 | 6.57 | +0.17 (+2.66%) | 25,847,580 |
14 May 2015 | HKD | 6.38 | 6.41 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 12,045,576 |
13 May 2015 | HKD | 6.29 | 6.38 | 6.28 | 6.37 | 6.37 | +0.1 (+1.59%) | 13,284,800 |
12 May 2015 | HKD | 6.26 | 6.34 | 6.26 | 6.27 | 6.27 | -0.02 (-0.32%) | 18,123,200 |
11 May 2015 | HKD | 6.27 | 6.31 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 35,825,600 |
8 May 2015 | HKD | 6.26 | 6.27 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 6,856,000 |
7 May 2015 | HKD | 6.25 | 6.29 | 6.17 | 6.26 | 6.26 | +0.02 (+0.32%) | 17,040,000 |
6 May 2015 | HKD | 6.27 | 6.29 | 6.22 | 6.24 | 6.24 | -0.06 (-0.95%) | 13,785,600 |
5 May 2015 | HKD | 6.3 | 6.34 | 6.22 | 6.3 | 6.3 | +0.02 (+0.32%) | 60,923,888 |