Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 0.205 | 0.219 | 0.205 | 0.214 | 2.14 | +0.008 (+3.88%) | 308,000 |
14 May 2015 | HKD | 0.207 | 0.207 | 0.2 | 0.206 | 2.06 | -0.002 (-0.96%) | 217,000 |
13 May 2015 | HKD | 0.211 | 0.211 | 0.206 | 0.208 | 2.08 | +0.004 (+1.96%) | 269,000 |
12 May 2015 | HKD | 0.204 | 0.208 | 0.202 | 0.204 | 2.04 | -0.004 (-1.92%) | 197,000 |
11 May 2015 | HKD | 0.206 | 0.208 | 0.202 | 0.208 | 2.08 | +0.002 (+0.97%) | 126,000 |
8 May 2015 | HKD | 0.206 | 0.214 | 0.205 | 0.206 | 2.06 | +0.002 (+0.98%) | 479,000 |
7 May 2015 | HKD | 0.209 | 0.211 | 0.202 | 0.204 | 2.04 | -0.004 (-1.92%) | 295,000 |
6 May 2015 | HKD | 0.216 | 0.22 | 0.207 | 0.208 | 2.08 | -0.008 (-3.70%) | 734,000 |
5 May 2015 | HKD | 0.215 | 0.223 | 0.215 | 0.216 | 2.16 | +0.001 (+0.47%) | 1,108,000 |
4 May 2015 | HKD | 0.212 | 0.221 | 0.212 | 0.215 | 2.15 | +0.003 (+1.42%) | 759,800 |
1 May 2015 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 2.12 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.21 | 0.226 | 0.21 | 0.212 | 2.12 | +0.005 (+2.42%) | 1,265,000 |
29 Apr 2015 | HKD | 0.197 | 0.211 | 0.19 | 0.207 | 2.07 | +0.01 (+5.08%) | 993,000 |
28 Apr 2015 | HKD | 0.177 | 0.205 | 0.176 | 0.197 | 1.97 | +0.018 (+10.06%) | 1,480,000 |
27 Apr 2015 | HKD | 0.186 | 0.186 | 0.174 | 0.179 | 1.79 | -0.001 (-0.56%) | 768,000 |
24 Apr 2015 | HKD | 0.185 | 0.186 | 0.176 | 0.18 | 1.8 | -0.003 (-1.64%) | 132,000 |
23 Apr 2015 | HKD | 0.186 | 0.19 | 0.175 | 0.183 | 1.83 | -0.003 (-1.61%) | 547,000 |
22 Apr 2015 | HKD | 0.177 | 0.186 | 0.177 | 0.186 | 1.86 | +0.01 (+5.68%) | 74,000 |
21 Apr 2015 | HKD | 0.18 | 0.184 | 0.174 | 0.176 | 1.76 | -0.004 (-2.22%) | 201,000 |
20 Apr 2015 | HKD | 0.184 | 0.193 | 0.18 | 0.18 | 1.8 | -0.006 (-3.23%) | 221,000 |
17 Apr 2015 | HKD | 0.183 | 0.2 | 0.182 | 0.186 | 1.86 | +0.004 (+2.20%) | 499,000 |
16 Apr 2015 | HKD | 0.178 | 0.186 | 0.178 | 0.182 | 1.82 | +0.006 (+3.41%) | 347,000 |
15 Apr 2015 | HKD | 0.175 | 0.183 | 0.174 | 0.176 | 1.76 | +0.003 (+1.73%) | 496,000 |
14 Apr 2015 | HKD | 0.178 | 0.178 | 0.171 | 0.173 | 1.73 | -0.006 (-3.35%) | 277,000 |
13 Apr 2015 | HKD | 0.166 | 0.18 | 0.16 | 0.179 | 1.79 | +0.012 (+7.19%) | 631,000 |
10 Apr 2015 | HKD | 0.163 | 0.167 | 0.163 | 0.167 | 1.67 | +0.002 (+1.21%) | 46,500 |
9 Apr 2015 | HKD | 0.17 | 0.17 | 0.159 | 0.165 | 1.65 | -0.002 (-1.20%) | 231,000 |
8 Apr 2015 | HKD | 0.166 | 0.167 | 0.164 | 0.167 | 1.67 | 0.0 (0.0%) | 289,000 |
7 Apr 2015 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.67 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.67 | 0.0 (0.0%) | 0 |