Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 334,000 |
14 May 2015 | HKD | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 742,000 |
13 May 2015 | HKD | 1.36 | 1.49 | 1.3 | 1.43 | 1.43 | +0.07 (+5.15%) | 1,559,400 |
12 May 2015 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 293,400 |
11 May 2015 | HKD | 1.37 | 1.39 | 1.32 | 1.39 | 1.39 | +0.09 (+6.92%) | 886,000 |
8 May 2015 | HKD | 1.25 | 1.32 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 76,000 |
7 May 2015 | HKD | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 392,000 |
6 May 2015 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 126,000 |
5 May 2015 | HKD | 1.39 | 1.39 | 1.23 | 1.3 | 1.3 | -0.09 (-6.47%) | 614,000 |
4 May 2015 | HKD | 1.25 | 1.4 | 1.25 | 1.39 | 1.39 | +0.11 (+8.59%) | 938,000 |
1 May 2015 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.21 | 1.35 | 1.2 | 1.28 | 1.28 | +0.06 (+4.92%) | 864,000 |
29 Apr 2015 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | +0.03 (+2.52%) | 72,000 |
28 Apr 2015 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 327,000 |
27 Apr 2015 | HKD | 1.18 | 1.29 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 750,000 |
24 Apr 2015 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 36,000 |
23 Apr 2015 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 336,000 |
22 Apr 2015 | HKD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 178,000 |
21 Apr 2015 | HKD | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 384,000 |
20 Apr 2015 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 123,600 |
17 Apr 2015 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 16,000 |
16 Apr 2015 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 250,000 |
15 Apr 2015 | HKD | 1.17 | 1.24 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 300,000 |
14 Apr 2015 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 20,000 |
13 Apr 2015 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 82,000 |
10 Apr 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.02 (+1.75%) | 20,000 |
9 Apr 2015 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 360,200 |
8 Apr 2015 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 42,000 |
7 Apr 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |