Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,952,000 |
26 May 2015 | HKD | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 6,898,000 |
25 May 2015 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,718,000 |
21 May 2015 | HKD | 1.48 | 1.54 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 9,708,000 |
20 May 2015 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 2,734,000 |
19 May 2015 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,722,000 |
18 May 2015 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,702,000 |
15 May 2015 | HKD | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 4,822,056 |
14 May 2015 | HKD | 1.39 | 1.45 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 4,222,000 |
13 May 2015 | HKD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 838,130 |
12 May 2015 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 981,870 |
11 May 2015 | HKD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,894,000 |
8 May 2015 | HKD | 1.33 | 1.41 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 2,356,000 |
7 May 2015 | HKD | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 2,422,000 |
6 May 2015 | HKD | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 3,614,625 |
5 May 2015 | HKD | 1.5 | 1.51 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 3,616,625 |
4 May 2015 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,786,000 |
1 May 2015 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 3,272,000 |
29 Apr 2015 | HKD | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,318,000 |
28 Apr 2015 | HKD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,610,000 |
27 Apr 2015 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,200,000 |
24 Apr 2015 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 3,934,000 |
23 Apr 2015 | HKD | 1.5 | 1.53 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 4,306,000 |
22 Apr 2015 | HKD | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 6,534,000 |
21 Apr 2015 | HKD | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 4,604,000 |
20 Apr 2015 | HKD | 1.57 | 1.6 | 1.47 | 1.51 | 1.51 | -0.07 (-4.43%) | 9,418,000 |
17 Apr 2015 | HKD | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 12,225,000 |
16 Apr 2015 | HKD | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 5,736,625 |