Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.98 | 1.04 | 0.92 | 0.99 | 3.96 | +0.02 (+2.06%) | 40,534,199 |
13 May 2015 | HKD | 0.83 | 0.98 | 0.83 | 0.97 | 3.88 | +0.14 (+16.87%) | 67,379,906 |
12 May 2015 | HKD | 0.72 | 0.83 | 0.71 | 0.83 | 3.32 | +0.12 (+16.90%) | 42,251,500 |
11 May 2015 | HKD | 0.73 | 0.73 | 0.67 | 0.71 | 2.84 | -0.01 (-1.39%) | 18,138,750 |
8 May 2015 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 2.88 | +0.01 (+1.41%) | 7,550,000 |
7 May 2015 | HKD | 0.7 | 0.72 | 0.68 | 0.71 | 2.84 | +0.01 (+1.43%) | 9,292,500 |
6 May 2015 | HKD | 0.68 | 0.75 | 0.67 | 0.7 | 2.8 | +0.01 (+1.45%) | 29,982,500 |
5 May 2015 | HKD | 0.69 | 0.72 | 0.68 | 0.69 | 2.76 | 0.0 (0.0%) | 10,782,500 |
4 May 2015 | HKD | 0.71 | 0.73 | 0.62 | 0.69 | 2.76 | -0.02 (-2.82%) | 22,045,000 |
1 May 2015 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 2.84 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.72 | 0.75 | 0.69 | 0.71 | 2.84 | -0.02 (-2.74%) | 13,407,500 |
29 Apr 2015 | HKD | 0.79 | 0.8 | 0.66 | 0.73 | 2.92 | -0.05 (-6.41%) | 24,309,500 |
28 Apr 2015 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 3.12 | -0.02 (-2.50%) | 8,075,000 |
27 Apr 2015 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 3.2 | +0.03 (+3.90%) | 18,599,250 |
24 Apr 2015 | HKD | 0.8 | 0.85 | 0.76 | 0.77 | 3.08 | -0.03 (-3.75%) | 22,865,250 |
23 Apr 2015 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 3.2 | +0.01 (+1.27%) | 15,368,250 |
22 Apr 2015 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 3.16 | +0.01 (+1.28%) | 22,405,000 |
21 Apr 2015 | HKD | 0.71 | 0.8 | 0.71 | 0.78 | 3.12 | +0.07 (+9.86%) | 34,600,754 |
20 Apr 2015 | HKD | 0.68 | 0.77 | 0.68 | 0.71 | 2.84 | +0.02 (+2.90%) | 37,251,500 |
17 Apr 2015 | HKD | 0.72 | 0.74 | 0.68 | 0.69 | 2.76 | -0.03 (-4.17%) | 19,837,000 |
16 Apr 2015 | HKD | 0.75 | 0.76 | 0.71 | 0.72 | 2.88 | -0.02 (-2.70%) | 16,825,250 |
15 Apr 2015 | HKD | 0.72 | 0.76 | 0.72 | 0.74 | 2.96 | +0.03 (+4.23%) | 18,506,000 |
14 Apr 2015 | HKD | 0.69 | 0.77 | 0.68 | 0.71 | 2.84 | +0.03 (+4.41%) | 45,388,754 |
13 Apr 2015 | HKD | 0.56 | 0.71 | 0.55 | 0.68 | 2.72 | +0.12 (+21.43%) | 57,879,500 |
10 Apr 2015 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 2.24 | -0.01 (-1.75%) | 16,779,539 |
9 Apr 2015 | HKD | 0.58 | 0.6 | 0.55 | 0.57 | 2.28 | -0.01 (-1.72%) | 27,686,500 |
8 Apr 2015 | HKD | 0.58 | 0.6 | 0.54 | 0.58 | 2.32 | +0.02 (+3.57%) | 48,025,000 |
7 Apr 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.24 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.24 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.24 | 0.0 (0.0%) | 0 |