Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2015 | HKD | 5.65 | 5.82 | 5.06 | 5.23 | 5.23 | -0.4 (-7.10%) | 8,188,000 |
4 Jun 2015 | HKD | 5.63 | 5.93 | 5.38 | 5.63 | 5.63 | +0.13 (+2.36%) | 7,792,000 |
3 Jun 2015 | HKD | 6.04 | 6.14 | 5.5 | 5.5 | 5.5 | -0.45 (-7.56%) | 4,654,000 |
2 Jun 2015 | HKD | 6.15 | 6.25 | 5.56 | 5.95 | 5.95 | -0.14 (-2.30%) | 4,884,000 |
1 Jun 2015 | HKD | 6.39 | 6.44 | 5.98 | 6.09 | 6.09 | -0.23 (-3.64%) | 6,652,000 |
29 May 2015 | HKD | 6.6 | 6.65 | 6.2 | 6.32 | 6.32 | -0.18 (-2.77%) | 4,254,000 |
28 May 2015 | HKD | 6.9 | 7.06 | 6.45 | 6.5 | 6.5 | -0.3 (-4.41%) | 4,468,000 |
27 May 2015 | HKD | 7.18 | 7.25 | 6.75 | 6.8 | 6.8 | -0.28 (-3.95%) | 4,998,000 |
26 May 2015 | HKD | 7.18 | 7.49 | 7.02 | 7.08 | 7.08 | -0.01 (-0.14%) | 5,480,000 |
25 May 2015 | HKD | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.1 | 7.16 | 6.99 | 7.09 | 7.09 | -0.05 (-0.70%) | 1,936,000 |
21 May 2015 | HKD | 7.2 | 7.2 | 7.01 | 7.14 | 7.14 | +0.05 (+0.71%) | 634,000 |
20 May 2015 | HKD | 7.15 | 7.15 | 6.96 | 7.09 | 7.09 | +0.07 (+1.00%) | 478,000 |
19 May 2015 | HKD | 7.2 | 7.2 | 6.96 | 7.02 | 7.02 | -0.06 (-0.85%) | 800,000 |
18 May 2015 | HKD | 7.24 | 7.24 | 6.9 | 7.08 | 7.08 | -0.13 (-1.80%) | 1,204,000 |
15 May 2015 | HKD | 7.36 | 7.36 | 7.1 | 7.21 | 7.21 | +0.01 (+0.14%) | 470,000 |
14 May 2015 | HKD | 7.2 | 7.36 | 7.1 | 7.2 | 7.2 | -0.04 (-0.55%) | 348,000 |
13 May 2015 | HKD | 7.2 | 7.31 | 7.1 | 7.24 | 7.24 | +0.04 (+0.56%) | 458,000 |
12 May 2015 | HKD | 7.57 | 7.57 | 7.18 | 7.2 | 7.2 | -0.25 (-3.36%) | 510,000 |
11 May 2015 | HKD | 7.55 | 7.7 | 7.26 | 7.45 | 7.45 | +0.03 (+0.40%) | 1,590,000 |
8 May 2015 | HKD | 7.2 | 7.77 | 7.2 | 7.42 | 7.42 | +0.37 (+5.25%) | 4,852,000 |
7 May 2015 | HKD | 7.31 | 7.6 | 6.77 | 7.05 | 7.05 | -0.39 (-5.24%) | 3,567,000 |
6 May 2015 | HKD | 7.7 | 8 | 7.3 | 7.44 | 7.44 | -0.11 (-1.46%) | 3,358,000 |
5 May 2015 | HKD | 7.73 | 8.15 | 7.03 | 7.55 | 7.55 | -0.25 (-3.21%) | 5,062,000 |
4 May 2015 | HKD | 6.65 | 8.22 | 6.65 | 7.8 | 7.8 | +1.02 (+15.04%) | 10,136,000 |
1 May 2015 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.13 | 6.8 | 6.06 | 6.78 | 6.78 | +0.77 (+12.81%) | 6,066,000 |
29 Apr 2015 | HKD | 6 | 6.4 | 5.9 | 6.01 | 6.01 | +0.01 (+0.17%) | 4,348,000 |
28 Apr 2015 | HKD | 5.98 | 6.15 | 5.85 | 6 | 6 | +0.16 (+2.74%) | 2,310,000 |
27 Apr 2015 | HKD | 6.1 | 6.18 | 5.82 | 5.84 | 5.84 | -0.09 (-1.52%) | 2,314,000 |