Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.95 | 0.96 | 0.91 | 0.91 | 3.64 | -0.05 (-5.21%) | 3,552,500 |
24 Jun 2015 | HKD | 0.92 | 0.98 | 0.91 | 0.96 | 3.84 | +0.04 (+4.35%) | 5,640,000 |
23 Jun 2015 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 3.68 | -0.01 (-1.08%) | 5,609,500 |
22 Jun 2015 | HKD | 0.93 | 0.95 | 0.91 | 0.93 | 3.72 | -0.02 (-2.11%) | 4,278,250 |
19 Jun 2015 | HKD | 0.99 | 1.01 | 0.93 | 0.95 | 3.8 | -0.06 (-5.94%) | 6,160,000 |
18 Jun 2015 | HKD | 0.97 | 1.05 | 0.97 | 1.01 | 4.04 | +0.04 (+4.12%) | 6,612,750 |
17 Jun 2015 | HKD | 0.95 | 0.98 | 0.93 | 0.97 | 3.88 | +0.04 (+4.30%) | 4,132,500 |
16 Jun 2015 | HKD | 0.92 | 0.96 | 0.92 | 0.93 | 3.72 | +0.01 (+1.09%) | 8,148,750 |
15 Jun 2015 | HKD | 0.96 | 0.96 | 0.89 | 0.92 | 3.68 | -0.04 (-4.17%) | 9,595,000 |
12 Jun 2015 | HKD | 1 | 1 | 0.95 | 0.96 | 3.84 | -0.04 (-4%) | 8,615,000 |
11 Jun 2015 | HKD | 1.02 | 1.06 | 0.92 | 1 | 4 | -0.01 (-0.99%) | 15,562,500 |
10 Jun 2015 | HKD | 1.06 | 1.07 | 1 | 1.01 | 4.04 | -0.03 (-2.88%) | 31,279,750 |
9 Jun 2015 | HKD | 1.06 | 1.06 | 1 | 1.04 | 4.16 | -0.02 (-1.89%) | 28,202,000 |
8 Jun 2015 | HKD | 1.02 | 1.12 | 1 | 1.06 | 4.24 | +0.05 (+4.95%) | 18,530,000 |
5 Jun 2015 | HKD | 1.06 | 1.06 | 0.99 | 1.01 | 4.04 | -0.04 (-3.81%) | 11,328,450 |
4 Jun 2015 | HKD | 1.07 | 1.07 | 1 | 1.05 | 4.2 | 0.0 (0.0%) | 10,847,500 |
3 Jun 2015 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 4.2 | -0.03 (-2.78%) | 9,273,500 |
2 Jun 2015 | HKD | 1.12 | 1.13 | 1.06 | 1.08 | 4.32 | -0.02 (-1.82%) | 11,562,985 |
1 Jun 2015 | HKD | 1.07 | 1.14 | 1.04 | 1.1 | 4.4 | +0.02 (+1.85%) | 15,816,250 |
29 May 2015 | HKD | 1.13 | 1.17 | 0.99 | 1.08 | 4.32 | -0.03 (-2.70%) | 49,982,500 |
28 May 2015 | HKD | 1.28 | 1.32 | 1.09 | 1.11 | 4.44 | -0.11 (-9.02%) | 70,670,492 |
27 May 2015 | HKD | 1.09 | 1.23 | 1.09 | 1.22 | 4.88 | +0.13 (+11.93%) | 47,295,352 |
26 May 2015 | HKD | 0.98 | 1.13 | 0.98 | 1.09 | 4.36 | +0.13 (+13.54%) | 45,533,977 |
25 May 2015 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 3.84 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.94 | 0.98 | 0.94 | 0.96 | 3.84 | +0.02 (+2.13%) | 7,645,000 |
21 May 2015 | HKD | 0.95 | 1.01 | 0.94 | 0.94 | 3.76 | -0.01 (-1.05%) | 22,232,000 |
20 May 2015 | HKD | 0.91 | 0.97 | 0.86 | 0.95 | 3.8 | +0.02 (+2.15%) | 25,275,000 |
19 May 2015 | HKD | 1.01 | 1.02 | 0.92 | 0.93 | 3.72 | -0.06 (-6.06%) | 13,432,500 |
18 May 2015 | HKD | 1.03 | 1.04 | 0.97 | 0.99 | 3.96 | -0.02 (-1.98%) | 12,818,475 |
15 May 2015 | HKD | 1.02 | 1.06 | 0.94 | 1.01 | 4.04 | +0.02 (+2.02%) | 27,755,500 |