Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,776,000 |
23 Jun 2015 | HKD | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,696,000 |
22 Jun 2015 | HKD | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,820,000 |
19 Jun 2015 | HKD | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 4,280,000 |
18 Jun 2015 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 4,772,000 |
17 Jun 2015 | HKD | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,488,000 |
16 Jun 2015 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,620,000 |
15 Jun 2015 | HKD | 1.03 | 1.07 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 49,644,000 |
12 Jun 2015 | HKD | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | +0.06 (+6.32%) | 9,268,000 |
11 Jun 2015 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 5,982,000 |
10 Jun 2015 | HKD | 0.9 | 0.97 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 0 |
9 Jun 2015 | HKD | 0.96 | 0.96 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 0 |
8 Jun 2015 | HKD | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -0.06 (-6%) | 0 |
5 Jun 2015 | HKD | 0.98 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 9,900,000 |
4 Jun 2015 | HKD | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -0.04 (-3.92%) | 13,540,000 |
3 Jun 2015 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 24,119,000 |
2 Jun 2015 | HKD | 1.08 | 1.13 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 36,664,000 |
1 Jun 2015 | HKD | 1.02 | 1.2 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 58,628,000 |
29 May 2015 | HKD | 1.07 | 1.08 | 0.99 | 1 | 1 | -0.07 (-6.54%) | 52,108,000 |
28 May 2015 | HKD | 1.14 | 1.16 | 1.04 | 1.07 | 1.07 | -0.06 (-5.31%) | 25,792,000 |
27 May 2015 | HKD | 1.1 | 1.18 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 25,253,100 |
26 May 2015 | HKD | 1.25 | 1.25 | 1.09 | 1.1 | 1.1 | -0.11 (-9.09%) | 32,560,000 |
25 May 2015 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 18,864,000 |
21 May 2015 | HKD | 1.32 | 1.4 | 1.17 | 1.23 | 1.23 | -0.05 (-3.91%) | 45,452,000 |
20 May 2015 | HKD | 1.13 | 1.38 | 1.13 | 1.28 | 1.28 | +0.18 (+16.36%) | 69,650,600 |
19 May 2015 | HKD | 0.91 | 1.12 | 0.91 | 1.1 | 1.1 | +0.22 (+25.00%) | 196,608,000 |
18 May 2015 | HKD | 1.01 | 1.12 | 0.87 | 0.88 | 0.88 | -0.12 (-12%) | 42,608,000 |
15 May 2015 | HKD | 1.15 | 1.17 | 0.99 | 1 | 1 | -0.09 (-8.26%) | 36,848,000 |
14 May 2015 | HKD | 1.02 | 1.1 | 1 | 1.09 | 1.09 | +0.09 (+9%) | 27,008,000 |