Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 1.46 | 1.47 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 5,668,000 |
20 May 2015 | HKD | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,520,000 |
19 May 2015 | HKD | 1.48 | 1.55 | 1.4 | 1.49 | 1.49 | +0.03 (+2.05%) | 9,312,000 |
18 May 2015 | HKD | 1.46 | 1.51 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 4,220,000 |
15 May 2015 | HKD | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | +0.07 (+4.93%) | 4,132,000 |
14 May 2015 | HKD | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,452,000 |
13 May 2015 | HKD | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 9,158,000 |
12 May 2015 | HKD | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 2,836,000 |
11 May 2015 | HKD | 1.49 | 1.55 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 4,828,000 |
8 May 2015 | HKD | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | +0.11 (+8.03%) | 3,702,000 |
7 May 2015 | HKD | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 6,656,000 |
6 May 2015 | HKD | 1.52 | 1.58 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 8,592,000 |
5 May 2015 | HKD | 1.53 | 1.58 | 1.42 | 1.52 | 1.52 | -0.01 (-0.65%) | 12,682,000 |
4 May 2015 | HKD | 1.58 | 1.64 | 1.49 | 1.53 | 1.53 | -0.05 (-3.16%) | 19,126,000 |
1 May 2015 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.38 | 1.61 | 1.36 | 1.58 | 1.58 | +0.18 (+12.86%) | 32,390,000 |
29 Apr 2015 | HKD | 1.45 | 1.53 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 18,030,000 |
28 Apr 2015 | HKD | 1.31 | 1.49 | 1.27 | 1.44 | 1.44 | +0.11 (+8.27%) | 29,260,000 |
27 Apr 2015 | HKD | 1.21 | 1.36 | 1.19 | 1.33 | 1.33 | +0.13 (+10.83%) | 41,268,000 |
24 Apr 2015 | HKD | 1.06 | 1.25 | 1.05 | 1.2 | 1.2 | +0.14 (+13.21%) | 27,688,000 |
23 Apr 2015 | HKD | 1.1 | 1.11 | 1.01 | 1.06 | 1.06 | -0.03 (-2.75%) | 6,790,000 |
22 Apr 2015 | HKD | 1.14 | 1.18 | 0.95 | 1.09 | 1.09 | -0.05 (-4.39%) | 32,810,000 |
21 Apr 2015 | HKD | 0.87 | 1.2 | 0.87 | 1.14 | 1.14 | +0.27 (+31.03%) | 175,093,203 |
20 Apr 2015 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 5,684,000 |
17 Apr 2015 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 16,042,000 |
16 Apr 2015 | HKD | 0.87 | 0.93 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 13,622,000 |
15 Apr 2015 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 5,498,000 |
14 Apr 2015 | HKD | 0.89 | 0.93 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 6,130,000 |
13 Apr 2015 | HKD | 0.82 | 0.93 | 0.82 | 0.9 | 0.9 | +0.08 (+9.76%) | 10,698,000 |
10 Apr 2015 | HKD | 0.83 | 0.84 | 0.77 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,986,000 |