Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 5.7 | 5.7 | 5.58 | 5.63 | 5.63 | -0.05 (-0.88%) | 1,769,000 |
23 Jun 2015 | HKD | 5.56 | 5.7 | 5.52 | 5.68 | 5.68 | +0.1 (+1.79%) | 2,734,000 |
22 Jun 2015 | HKD | 5.58 | 5.7 | 5.47 | 5.58 | 5.58 | -0.04 (-0.71%) | 1,814,000 |
19 Jun 2015 | HKD | 5.65 | 5.79 | 5.49 | 5.62 | 5.62 | 0.0 (0.0%) | 3,911,130 |
18 Jun 2015 | HKD | 5.66 | 5.84 | 5.53 | 5.62 | 5.62 | -0.04 (-0.71%) | 6,219,000 |
17 Jun 2015 | HKD | 5.4 | 5.7 | 5.25 | 5.66 | 5.66 | +0.31 (+5.79%) | 6,370,000 |
16 Jun 2015 | HKD | 5.5 | 5.64 | 5.31 | 5.35 | 5.35 | -0.24 (-4.29%) | 4,105,000 |
15 Jun 2015 | HKD | 5.65 | 5.65 | 5.48 | 5.59 | 5.59 | -0.16 (-2.78%) | 5,076,000 |
12 Jun 2015 | HKD | 5.55 | 5.77 | 5.47 | 5.75 | 5.75 | +0.26 (+4.74%) | 7,907,000 |
11 Jun 2015 | HKD | 5.45 | 5.57 | 5.36 | 5.49 | 5.49 | +0.13 (+2.43%) | 4,702,000 |
10 Jun 2015 | HKD | 5.28 | 5.62 | 5.21 | 5.36 | 5.36 | +0.05 (+0.94%) | 10,575,000 |
9 Jun 2015 | HKD | 5.8 | 5.84 | 5.2 | 5.31 | 5.31 | -0.49 (-8.45%) | 23,609,000 |
8 Jun 2015 | HKD | 6.11 | 6.11 | 5.76 | 5.8 | 5.8 | -0.3 (-4.92%) | 13,464,000 |
5 Jun 2015 | HKD | 6.16 | 6.25 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 4,640,000 |
4 Jun 2015 | HKD | 6.35 | 6.39 | 6.02 | 6.17 | 6.17 | -0.16 (-2.53%) | 11,341,000 |
3 Jun 2015 | HKD | 6.59 | 6.6 | 6.27 | 6.33 | 6.33 | -0.12 (-1.86%) | 6,504,000 |
2 Jun 2015 | HKD | 6.45 | 6.63 | 6.4 | 6.45 | 6.45 | +0.02 (+0.31%) | 9,269,000 |
1 Jun 2015 | HKD | 6.39 | 6.68 | 6.23 | 6.43 | 6.43 | +0.01 (+0.16%) | 12,837,000 |
29 May 2015 | HKD | 6.26 | 6.46 | 6.16 | 6.42 | 6.42 | +0.16 (+2.56%) | 13,496,000 |
28 May 2015 | HKD | 6.5 | 6.52 | 6.05 | 6.26 | 6.26 | -0.23 (-3.54%) | 15,311,000 |
27 May 2015 | HKD | 6.53 | 6.57 | 6.41 | 6.49 | 6.49 | -0.11 (-1.67%) | 6,485,100 |
26 May 2015 | HKD | 6.58 | 6.7 | 6.4 | 6.6 | 6.6 | +0.29 (+4.60%) | 19,721,660 |
25 May 2015 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.38 | 6.38 | 6.17 | 6.31 | 6.31 | 0.0 (0.0%) | 8,645,600 |
21 May 2015 | HKD | 6.54 | 6.56 | 6.2 | 6.31 | 6.31 | -0.2 (-3.07%) | 11,293,000 |
20 May 2015 | HKD | 6.64 | 6.74 | 6.49 | 6.51 | 6.51 | -0.11 (-1.66%) | 10,718,000 |
19 May 2015 | HKD | 6.61 | 6.68 | 6.47 | 6.62 | 6.62 | +0.08 (+1.22%) | 11,950,100 |
18 May 2015 | HKD | 6.65 | 6.83 | 6.51 | 6.54 | 6.54 | -0.09 (-1.36%) | 19,051,000 |
15 May 2015 | HKD | 6.92 | 7.03 | 6.47 | 6.63 | 6.63 | -0.18 (-2.64%) | 19,021,529 |
14 May 2015 | HKD | 6.44 | 6.98 | 6.36 | 6.81 | 6.81 | +0.46 (+7.24%) | 49,616,152 |