Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 27,626,000 |
25 Jun 2015 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 12,900,000 |
24 Jun 2015 | HKD | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 24,365,000 |
23 Jun 2015 | HKD | 1.33 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 11,462,000 |
22 Jun 2015 | HKD | 1.33 | 1.36 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 10,898,000 |
19 Jun 2015 | HKD | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 23,764,928 |
18 Jun 2015 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 10,140,000 |
17 Jun 2015 | HKD | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 14,610,000 |
16 Jun 2015 | HKD | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 19,748,000 |
15 Jun 2015 | HKD | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 21,218,000 |
12 Jun 2015 | HKD | 1.41 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 10,388,000 |
11 Jun 2015 | HKD | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 14,680,645 |
10 Jun 2015 | HKD | 1.37 | 1.44 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 0 |
9 Jun 2015 | HKD | 1.48 | 1.5 | 1.33 | 1.35 | 1.35 | -0.13 (-8.78%) | 0 |
8 Jun 2015 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 0 |
5 Jun 2015 | HKD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 28,750,000 |
4 Jun 2015 | HKD | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 51,154,000 |
3 Jun 2015 | HKD | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 38,600,094 |
2 Jun 2015 | HKD | 1.6 | 1.61 | 1.55 | 1.57 | 1.57 | +0.07 (+4.67%) | 70,954,000 |
1 Jun 2015 | HKD | 1.51 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 34,070,000 |
29 May 2015 | HKD | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 36,510,058 |
28 May 2015 | HKD | 1.56 | 1.56 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 75,524,000 |
27 May 2015 | HKD | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | +0.04 (+2.68%) | 79,233,560 |
26 May 2015 | HKD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 27,203,000 |
25 May 2015 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.38 | 1.48 | 1.36 | 1.46 | 1.46 | +0.05 (+3.55%) | 56,678,000 |
21 May 2015 | HKD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 49,208,000 |
20 May 2015 | HKD | 1.5 | 1.51 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 62,205,300 |
19 May 2015 | HKD | 1.52 | 1.53 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 64,428,000 |
18 May 2015 | HKD | 1.42 | 1.55 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 80,414,500 |