Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 7.8 | 7.8 | 7.3 | 7.31 | 116.96 | -0.19 (-2.53%) | 12,000 |
24 Jun 2015 | HKD | 7.99 | 7.99 | 7.41 | 7.5 | 120 | -0.1 (-1.32%) | 16,000 |
23 Jun 2015 | HKD | 7.34 | 7.99 | 7.34 | 7.6 | 121.6 | +0.26 (+3.54%) | 8,000 |
22 Jun 2015 | HKD | 7.3 | 7.35 | 7.01 | 7.34 | 117.44 | -0.02 (-0.27%) | 152,000 |
19 Jun 2015 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 117.76 | 0.0 (0.0%) | 0 |
18 Jun 2015 | HKD | 7.3 | 7.36 | 7.19 | 7.36 | 117.76 | +0.01 (+0.14%) | 20,000 |
17 Jun 2015 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 117.6 | -0.07 (-0.94%) | 20,000 |
16 Jun 2015 | HKD | 7.2 | 7.42 | 7.2 | 7.42 | 118.72 | -0.28 (-3.64%) | 12,000 |
15 Jun 2015 | HKD | 7.35 | 8.09 | 7.17 | 7.7 | 123.2 | +0.4 (+5.48%) | 4,068,000 |
12 Jun 2015 | HKD | 7.24 | 7.43 | 7.02 | 7.3 | 116.8 | +0.05 (+0.69%) | 184,000 |
11 Jun 2015 | HKD | 7.3 | 7.85 | 7.25 | 7.25 | 116 | -0.06 (-0.82%) | 40,000 |
10 Jun 2015 | HKD | 7.1 | 7.37 | 7.1 | 7.31 | 116.96 | -0.04 (-0.54%) | 0 |
9 Jun 2015 | HKD | 7.59 | 8.85 | 7.21 | 7.35 | 117.6 | -0.24 (-3.16%) | 0 |
8 Jun 2015 | HKD | 7.8 | 7.8 | 7.29 | 7.59 | 121.44 | -0.21 (-2.69%) | 0 |
5 Jun 2015 | HKD | 8.43 | 8.45 | 7.7 | 7.8 | 124.8 | -0.62 (-7.36%) | 2,176,000 |
4 Jun 2015 | HKD | 8 | 9 | 7.4 | 8.42 | 134.72 | +0.42 (+5.25%) | 5,852,000 |
3 Jun 2015 | HKD | 7.4 | 8.01 | 7 | 8 | 128 | +0.65 (+8.84%) | 2,828,000 |
2 Jun 2015 | HKD | 7.49 | 7.49 | 7.16 | 7.35 | 117.6 | -0.14 (-1.87%) | 1,016,000 |
1 Jun 2015 | HKD | 7.34 | 7.49 | 7.29 | 7.49 | 119.84 | +0.15 (+2.04%) | 740,000 |
29 May 2015 | HKD | 7.35 | 7.49 | 7.25 | 7.34 | 117.44 | -0.01 (-0.14%) | 1,576,000 |
28 May 2015 | HKD | 7.3 | 7.5 | 7.25 | 7.35 | 117.6 | -0.09 (-1.21%) | 1,864,000 |
27 May 2015 | HKD | 7.79 | 7.79 | 7.22 | 7.44 | 119.04 | +0.29 (+4.06%) | 200,000 |
26 May 2015 | HKD | 7.08 | 7.71 | 7.08 | 7.15 | 114.4 | -0.08 (-1.11%) | 788,000 |
25 May 2015 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 115.68 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.99 | 7.99 | 7.23 | 7.23 | 115.68 | -0.75 (-9.40%) | 180,000 |
21 May 2015 | HKD | 8.21 | 8.21 | 7.8 | 7.98 | 127.68 | -0.4 (-4.77%) | 364,000 |
20 May 2015 | HKD | 8.4 | 8.4 | 8.18 | 8.38 | 134.08 | +0.17 (+2.07%) | 4,228,000 |
19 May 2015 | HKD | 8.41 | 8.41 | 8.21 | 8.21 | 131.36 | -0.4 (-4.65%) | 64,000 |
18 May 2015 | HKD | 8.53 | 8.8 | 7.95 | 8.61 | 137.76 | +0.16 (+1.89%) | 896,000 |
15 May 2015 | HKD | 8.5 | 8.5 | 8.22 | 8.45 | 135.2 | +0.27 (+3.30%) | 4,880,000 |