Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2015 | HKD | 3.07 | 3.24 | 3.07 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,310,000 |
9 Jun 2015 | HKD | 3.35 | 3.35 | 3.02 | 3.18 | 3.18 | -0.16 (-4.79%) | 1,323,000 |
8 Jun 2015 | HKD | 3.36 | 3.46 | 3.29 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,565,000 |
5 Jun 2015 | HKD | 3.35 | 3.4 | 3.31 | 3.4 | 3.4 | +0.01 (+0.29%) | 627,000 |
4 Jun 2015 | HKD | 3.34 | 3.44 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 1,569,000 |
3 Jun 2015 | HKD | 3.42 | 3.46 | 3.31 | 3.39 | 3.39 | -0.04 (-1.17%) | 1,848,000 |
2 Jun 2015 | HKD | 3.44 | 3.48 | 3.31 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,905,000 |
1 Jun 2015 | HKD | 3.44 | 3.49 | 3.27 | 3.4 | 3.4 | 0.0 (0.0%) | 2,394,000 |
29 May 2015 | HKD | 3.3 | 3.47 | 3.3 | 3.4 | 3.4 | +0.03 (+0.89%) | 626,000 |
28 May 2015 | HKD | 3.42 | 3.52 | 3.31 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,542,000 |
27 May 2015 | HKD | 3.4 | 3.53 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 2,351,000 |
26 May 2015 | HKD | 3.47 | 3.49 | 3.24 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,723,701 |
25 May 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.41 | 3.47 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 1,181,000 |
21 May 2015 | HKD | 3.33 | 3.55 | 3.28 | 3.4 | 3.4 | +0.16 (+4.94%) | 3,385,000 |
20 May 2015 | HKD | 3.39 | 3.58 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 4,724,000 |
19 May 2015 | HKD | 3.22 | 3.5 | 3.08 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,307,000 |
18 May 2015 | HKD | 3.29 | 3.33 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 395,000 |
15 May 2015 | HKD | 3.24 | 3.32 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,144,000 |
14 May 2015 | HKD | 3.13 | 3.28 | 3.09 | 3.24 | 3.24 | +0.11 (+3.51%) | 1,264,000 |
13 May 2015 | HKD | 3.08 | 3.2 | 3.08 | 3.13 | 3.13 | +0.06 (+1.95%) | 707,000 |
12 May 2015 | HKD | 3.15 | 3.27 | 3.05 | 3.07 | 3.07 | -0.08 (-2.54%) | 2,586,000 |
11 May 2015 | HKD | 3.14 | 3.23 | 3.06 | 3.15 | 3.15 | +0.02 (+0.64%) | 515,000 |
8 May 2015 | HKD | 3.15 | 3.16 | 3.02 | 3.13 | 3.13 | +0.04 (+1.29%) | 717,000 |
7 May 2015 | HKD | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 2,136,000 |
6 May 2015 | HKD | 3.05 | 3.18 | 2.99 | 3.05 | 3.05 | -0.09 (-2.87%) | 1,257,000 |
5 May 2015 | HKD | 3.36 | 3.36 | 3.04 | 3.14 | 3.14 | -0.14 (-4.27%) | 860,000 |
4 May 2015 | HKD | 3.19 | 3.46 | 3.14 | 3.28 | 3.28 | +0.08 (+2.50%) | 2,560,000 |
1 May 2015 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.21 | 3.23 | 3.06 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,253,000 |