Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | HKD | 1.18 | 1.2 | 1.16 | 1.18 | 0.7164 | -0.01 (-0.84%) | 6,456,000 |
15 May 2015 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 0.7225 | +0.01 (+0.85%) | 26,660,000 |
14 May 2015 | HKD | 1.15 | 1.19 | 1.12 | 1.18 | 0.7164 | +0.03 (+2.61%) | 15,640,000 |
13 May 2015 | HKD | 1.1 | 1.15 | 1.05 | 1.15 | 0.6982 | +0.05 (+4.55%) | 21,348,000 |
12 May 2015 | HKD | 1.07 | 1.12 | 1.03 | 1.1 | 0.6679 | +0.04 (+3.77%) | 11,736,000 |
11 May 2015 | HKD | 1.01 | 1.08 | 1.01 | 1.06 | 0.6436 | +0.05 (+4.95%) | 12,604,000 |
8 May 2015 | HKD | 0.98 | 1.02 | 0.98 | 1.01 | 0.6132 | +0.01 (+1%) | 3,208,000 |
7 May 2015 | HKD | 1.01 | 1.02 | 0.98 | 1 | 0.6071 | 0.0 (0.0%) | 3,564,000 |
6 May 2015 | HKD | 0.98 | 1 | 0.97 | 1 | 0.6071 | 0.0 (0.0%) | 11,160,000 |
5 May 2015 | HKD | 0.99 | 1 | 0.96 | 1 | 0.6071 | 0.0 (0.0%) | 5,660,000 |
4 May 2015 | HKD | 1.01 | 1.02 | 0.97 | 1 | 0.6071 | -0.01 (-0.99%) | 5,196,000 |
1 May 2015 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 0.6132 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.98 | 1.03 | 0.98 | 1.01 | 0.6132 | +0.01 (+1%) | 10,016,000 |
29 Apr 2015 | HKD | 1.02 | 1.04 | 0.98 | 1 | 0.6071 | -0.01 (-0.99%) | 4,344,000 |
28 Apr 2015 | HKD | 1 | 1.04 | 0.99 | 1.01 | 0.6132 | 0.0 (0.0%) | 4,280,000 |
27 Apr 2015 | HKD | 1.01 | 1.05 | 1 | 1.01 | 0.6132 | -0.02 (-1.94%) | 4,848,000 |
24 Apr 2015 | HKD | 1.02 | 1.06 | 0.99 | 1.03 | 0.6254 | -0.01 (-0.96%) | 6,060,000 |
23 Apr 2015 | HKD | 1.05 | 1.08 | 0.99 | 1.04 | 0.6314 | 0.0 (0.0%) | 9,968,000 |
22 Apr 2015 | HKD | 1.1 | 1.13 | 1.01 | 1.04 | 0.6314 | -0.05 (-4.59%) | 9,384,000 |
21 Apr 2015 | HKD | 1.06 | 1.14 | 1.05 | 1.09 | 0.6618 | +0.02 (+1.87%) | 6,176,000 |
20 Apr 2015 | HKD | 1.1 | 1.15 | 0.99 | 1.07 | 0.6496 | -0.06 (-5.31%) | 10,176,000 |
17 Apr 2015 | HKD | 1.18 | 1.21 | 1.1 | 1.13 | 0.6861 | -0.05 (-4.24%) | 3,968,000 |
16 Apr 2015 | HKD | 1.18 | 1.24 | 1.13 | 1.18 | 0.7164 | -0.02 (-1.67%) | 4,396,000 |
15 Apr 2015 | HKD | 1.2 | 1.25 | 1.13 | 1.2 | 0.7286 | +0.02 (+1.69%) | 42,308,000 |
14 Apr 2015 | HKD | 1.21 | 1.28 | 1.07 | 1.18 | 0.7164 | 0.0 (0.0%) | 19,344,000 |
13 Apr 2015 | HKD | 0.94 | 1.2 | 0.9 | 1.18 | 0.7164 | +0.23 (+24.21%) | 20,628,000 |
10 Apr 2015 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.5768 | 0.0 (0.0%) | 3,636,000 |
9 Apr 2015 | HKD | 0.95 | 0.97 | 0.91 | 0.95 | 0.5768 | +0.01 (+1.06%) | 8,820,000 |
8 Apr 2015 | HKD | 0.93 | 0.95 | 0.89 | 0.94 | 0.5707 | +0.01 (+1.08%) | 3,476,000 |
7 Apr 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.5646 | 0.0 (0.0%) | 0 |