Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 930,000 |
24 Jun 2015 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 730,000 |
23 Jun 2015 | HKD | 0.95 | 0.96 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,030,000 |
22 Jun 2015 | HKD | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 630,000 |
19 Jun 2015 | HKD | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 910,000 |
18 Jun 2015 | HKD | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 110,000 |
17 Jun 2015 | HKD | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,270,000 |
16 Jun 2015 | HKD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 920,000 |
15 Jun 2015 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,120,000 |
12 Jun 2015 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,450,000 |
11 Jun 2015 | HKD | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,070,000 |
10 Jun 2015 | HKD | 0.97 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,160,000 |
9 Jun 2015 | HKD | 1.01 | 1.03 | 0.93 | 0.99 | 0.99 | -0.06 (-5.71%) | 3,620,000 |
8 Jun 2015 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,450,000 |
5 Jun 2015 | HKD | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,620,000 |
4 Jun 2015 | HKD | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,990,000 |
3 Jun 2015 | HKD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,130,000 |
2 Jun 2015 | HKD | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 5,850,000 |
1 Jun 2015 | HKD | 1.11 | 1.17 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 6,760,000 |
29 May 2015 | HKD | 1 | 1.13 | 1 | 1.09 | 1.09 | +0.06 (+5.83%) | 7,470,000 |
28 May 2015 | HKD | 1.09 | 1.09 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 3,110,000 |
27 May 2015 | HKD | 1.06 | 1.13 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 5,200,000 |
26 May 2015 | HKD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,850,000 |
25 May 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 4,940,400 |
21 May 2015 | HKD | 1.12 | 1.2 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 11,580,000 |
20 May 2015 | HKD | 0.9 | 1.12 | 0.9 | 1.09 | 1.09 | +0.18 (+19.78%) | 19,640,000 |
19 May 2015 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,370,000 |
18 May 2015 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,850,000 |
15 May 2015 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,220,000 |