Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | HKD | 0.9 | 1.19 | 0.9 | 1 | 1 | +0.08 (+8.70%) | 40,580,000 |
12 May 2015 | HKD | 0.9 | 0.92 | 0.85 | 0.92 | 0.92 | +0.03 (+3.37%) | 6,584,000 |
11 May 2015 | HKD | 0.84 | 0.9 | 0.84 | 0.89 | 0.89 | +0.07 (+8.54%) | 7,278,400 |
8 May 2015 | HKD | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,816,000 |
7 May 2015 | HKD | 0.82 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,426,000 |
6 May 2015 | HKD | 0.86 | 0.87 | 0.8 | 0.81 | 0.81 | -0.06 (-6.90%) | 6,248,000 |
5 May 2015 | HKD | 0.81 | 0.95 | 0.8 | 0.87 | 0.87 | +0.02 (+2.35%) | 32,836,000 |
4 May 2015 | HKD | 0.69 | 0.85 | 0.69 | 0.85 | 0.85 | +0.13 (+18.06%) | 17,508,000 |
1 May 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 3,236,000 |
29 Apr 2015 | HKD | 0.69 | 0.74 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 5,194,000 |
28 Apr 2015 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 3,096,000 |
27 Apr 2015 | HKD | 0.69 | 0.76 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 10,552,000 |
24 Apr 2015 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 3,132,000 |
23 Apr 2015 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,944,000 |
22 Apr 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 284,000 |
21 Apr 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 92,000 |
20 Apr 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 784,000 |
17 Apr 2015 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 720,000 |
16 Apr 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 636,000 |
15 Apr 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,036,000 |
14 Apr 2015 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,380,000 |
13 Apr 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 6,424,000 |
10 Apr 2015 | HKD | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,448,000 |
9 Apr 2015 | HKD | 0.64 | 0.65 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 3,060,000 |
8 Apr 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,924,000 |
7 Apr 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.64 | 0.66 | 0.6 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,960,000 |