Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 1.6 | 1.62 | 1.52 | 1.56 | 299 | -0.02 (-1.27%) | 5,248,000 |
24 Jun 2015 | HKD | 1.66 | 1.66 | 1.57 | 1.58 | 302.8333 | -0.07 (-4.24%) | 3,231,000 |
23 Jun 2015 | HKD | 1.62 | 1.7 | 1.6 | 1.65 | 316.25 | 0.0 (0.0%) | 3,476,000 |
22 Jun 2015 | HKD | 1.6 | 1.66 | 1.59 | 1.65 | 316.25 | +0.01 (+0.61%) | 2,540,263 |
19 Jun 2015 | HKD | 1.68 | 1.7 | 1.61 | 1.64 | 314.3333 | -0.04 (-2.38%) | 4,103,000 |
18 Jun 2015 | HKD | 1.72 | 1.78 | 1.67 | 1.68 | 322 | -0.03 (-1.75%) | 6,490,000 |
17 Jun 2015 | HKD | 1.71 | 1.79 | 1.64 | 1.71 | 327.75 | +0.01 (+0.59%) | 6,348,113 |
16 Jun 2015 | HKD | 1.76 | 1.84 | 1.68 | 1.7 | 325.8333 | -0.06 (-3.41%) | 9,349,000 |
15 Jun 2015 | HKD | 1.87 | 1.92 | 1.75 | 1.76 | 337.3333 | -0.18 (-9.28%) | 12,014,578 |
12 Jun 2015 | HKD | 1.69 | 2 | 1.67 | 1.94 | 371.8333 | +0.24 (+14.12%) | 58,541,485 |
11 Jun 2015 | HKD | 1.52 | 1.71 | 1.52 | 1.7 | 325.8333 | +0.18 (+11.84%) | 20,527,995 |
10 Jun 2015 | HKD | 1.51 | 1.64 | 1.51 | 1.52 | 291.3333 | -0.02 (-1.30%) | 0 |
9 Jun 2015 | HKD | 1.45 | 1.63 | 1.45 | 1.54 | 295.1667 | +0.07 (+4.76%) | 0 |
8 Jun 2015 | HKD | 1.32 | 1.53 | 1.32 | 1.47 | 281.75 | +0.11 (+8.09%) | 0 |
5 Jun 2015 | HKD | 1.23 | 1.41 | 1.23 | 1.36 | 260.6667 | +0.12 (+9.68%) | 16,010,209 |
4 Jun 2015 | HKD | 1.25 | 1.29 | 1.22 | 1.24 | 237.6667 | -0.02 (-1.59%) | 4,410,000 |
3 Jun 2015 | HKD | 1.25 | 1.28 | 1.23 | 1.26 | 241.5 | -0.01 (-0.79%) | 6,044,999 |
2 Jun 2015 | HKD | 1.28 | 1.32 | 1.25 | 1.27 | 243.4167 | -0.03 (-2.31%) | 8,945,046 |
1 Jun 2015 | HKD | 1.23 | 1.33 | 1.22 | 1.3 | 249.1667 | +0.07 (+5.69%) | 11,095,455 |
29 May 2015 | HKD | 1.35 | 1.47 | 1.2 | 1.23 | 235.75 | -0.14 (-10.22%) | 33,991,583 |
28 May 2015 | HKD | 1.34 | 1.41 | 1.33 | 1.37 | 262.5833 | +0.01 (+0.74%) | 8,049,177 |
27 May 2015 | HKD | 1.34 | 1.39 | 1.33 | 1.36 | 260.6667 | -0.05 (-3.55%) | 7,434,007 |
26 May 2015 | HKD | 1.42 | 1.48 | 1.37 | 1.41 | 270.25 | -0.02 (-1.40%) | 25,599,222 |
25 May 2015 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 274.0833 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.43 | 1.46 | 1.39 | 1.43 | 274.0833 | -0.04 (-2.72%) | 13,782,000 |
21 May 2015 | HKD | 1.45 | 1.5 | 1.39 | 1.47 | 281.75 | +0.02 (+1.38%) | 13,067,685 |
20 May 2015 | HKD | 1.39 | 1.53 | 1.35 | 1.45 | 277.9167 | +0.05 (+3.57%) | 36,803,271 |
19 May 2015 | HKD | 1.3 | 1.44 | 1.27 | 1.4 | 268.3333 | +0.09 (+6.87%) | 20,681,000 |
18 May 2015 | HKD | 1.26 | 1.34 | 1.22 | 1.31 | 251.0833 | +0.03 (+2.34%) | 25,841,000 |
15 May 2015 | HKD | 1.06 | 1.39 | 1.05 | 1.28 | 245.3333 | +0.23 (+21.90%) | 95,641,000 |