Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | HKD | 6.03 | 6.44 | 5.95 | 6.35 | 6.35 | +0.3 (+4.96%) | 26,523,000 |
12 May 2015 | HKD | 6.2 | 6.33 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 14,049,000 |
11 May 2015 | HKD | 5.82 | 6.35 | 5.75 | 6.2 | 6.2 | +0.49 (+8.58%) | 34,586,340 |
8 May 2015 | HKD | 5.73 | 5.88 | 5.53 | 5.71 | 5.71 | +0.15 (+2.70%) | 17,542,529 |
7 May 2015 | HKD | 5.98 | 6 | 5.52 | 5.56 | 5.56 | -0.54 (-8.85%) | 33,387,488 |
6 May 2015 | HKD | 6.18 | 6.6 | 5.93 | 6.1 | 6.1 | -0.44 (-6.73%) | 36,860,102 |
5 May 2015 | HKD | 6.71 | 6.78 | 6.44 | 6.54 | 6.54 | -0.27 (-3.96%) | 11,776,000 |
4 May 2015 | HKD | 6.92 | 6.95 | 6.67 | 6.81 | 6.81 | +0.05 (+0.74%) | 15,281,000 |
1 May 2015 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.44 | 6.83 | 6.28 | 6.76 | 6.76 | +0.32 (+4.97%) | 16,526,000 |
29 Apr 2015 | HKD | 6.48 | 6.48 | 6.09 | 6.44 | 6.44 | -0.04 (-0.62%) | 14,067,000 |
28 Apr 2015 | HKD | 6.68 | 6.69 | 6.44 | 6.48 | 6.48 | -0.21 (-3.14%) | 15,208,000 |
27 Apr 2015 | HKD | 6.8 | 6.9 | 6.64 | 6.69 | 6.69 | -0.08 (-1.18%) | 10,952,730 |
24 Apr 2015 | HKD | 6.88 | 6.88 | 6.6 | 6.77 | 6.77 | -0.1 (-1.46%) | 11,584,000 |
23 Apr 2015 | HKD | 7 | 7.1 | 6.75 | 6.87 | 6.87 | -0.04 (-0.58%) | 14,238,600 |
22 Apr 2015 | HKD | 6.8 | 7.06 | 6.56 | 6.91 | 6.91 | +0.12 (+1.77%) | 22,462,250 |
21 Apr 2015 | HKD | 6.58 | 6.88 | 6.47 | 6.79 | 6.79 | +0.33 (+5.11%) | 23,566,000 |
20 Apr 2015 | HKD | 6.8 | 6.82 | 6.39 | 6.46 | 6.46 | -0.36 (-5.28%) | 25,406,000 |
17 Apr 2015 | HKD | 7.21 | 7.33 | 6.75 | 6.82 | 6.82 | -0.22 (-3.13%) | 24,264,000 |
16 Apr 2015 | HKD | 6.75 | 7.22 | 6.71 | 7.04 | 7.04 | +0.5 (+7.65%) | 49,285,719 |
15 Apr 2015 | HKD | 6.4 | 6.76 | 6.24 | 6.54 | 6.54 | +0.04 (+0.62%) | 35,752,539 |
14 Apr 2015 | HKD | 7.15 | 7.15 | 6.31 | 6.5 | 6.5 | -0.72 (-9.97%) | 52,276,512 |
13 Apr 2015 | HKD | 7.35 | 7.68 | 6.9 | 7.22 | 7.22 | -0.03 (-0.41%) | 43,255,500 |
10 Apr 2015 | HKD | 7.48 | 7.5 | 6.74 | 7.25 | 7.25 | +0.09 (+1.26%) | 44,317,449 |
9 Apr 2015 | HKD | 8 | 9.16 | 6.6 | 7.16 | 7.16 | -0.16 (-2.19%) | 86,325,867 |
8 Apr 2015 | HKD | 6.08 | 7.45 | 6.06 | 7.32 | 7.32 | +1.7 (+30.25%) | 80,896,914 |
7 Apr 2015 | HKD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.4 | 5.81 | 5.39 | 5.62 | 5.62 | +0.36 (+6.84%) | 61,387,559 |