Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 1.86 | 1.96 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 23,640,000 |
24 Jun 2015 | HKD | 1.78 | 2.04 | 1.72 | 1.9 | 1.9 | +0.13 (+7.34%) | 150,204,297 |
23 Jun 2015 | HKD | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -0.08 (-4.32%) | 14,360,000 |
22 Jun 2015 | HKD | 1.81 | 1.9 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 15,600,000 |
19 Jun 2015 | HKD | 1.8 | 1.84 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 7,840,240 |
18 Jun 2015 | HKD | 1.79 | 1.88 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 8,720,000 |
17 Jun 2015 | HKD | 1.75 | 1.83 | 1.72 | 1.81 | 1.81 | +0.06 (+3.43%) | 11,280,000 |
16 Jun 2015 | HKD | 1.79 | 1.8 | 1.65 | 1.75 | 1.75 | -0.01 (-0.57%) | 12,917,280 |
15 Jun 2015 | HKD | 1.78 | 1.82 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 14,660,480 |
12 Jun 2015 | HKD | 1.95 | 1.95 | 1.78 | 1.8 | 1.8 | -0.15 (-7.69%) | 24,240,000 |
11 Jun 2015 | HKD | 1.88 | 2.11 | 1.88 | 1.95 | 1.95 | +0.1 (+5.41%) | 41,560,000 |
10 Jun 2015 | HKD | 1.84 | 1.89 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 12,722,000 |
9 Jun 2015 | HKD | 1.86 | 1.88 | 1.71 | 1.84 | 1.84 | +0.05 (+2.79%) | 9,124,000 |
8 Jun 2015 | HKD | 2.04 | 2.05 | 1.78 | 1.79 | 1.79 | -0.21 (-10.50%) | 23,876,000 |
5 Jun 2015 | HKD | 2.02 | 2.06 | 1.97 | 2 | 2 | 0.0 (0.0%) | 14,080,000 |
4 Jun 2015 | HKD | 2.08 | 2.08 | 1.95 | 2 | 2 | 0.0 (0.0%) | 21,680,000 |
3 Jun 2015 | HKD | 2.07 | 2.07 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 16,620,000 |
2 Jun 2015 | HKD | 2.05 | 2.12 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 23,862,279 |
1 Jun 2015 | HKD | 2.15 | 2.17 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 24,025,000 |
29 May 2015 | HKD | 2.08 | 2.11 | 2 | 2.05 | 2.05 | -0.03 (-1.44%) | 13,100,360 |
28 May 2015 | HKD | 2.15 | 2.24 | 2.01 | 2.08 | 2.08 | -0.02 (-0.95%) | 22,725,189 |
27 May 2015 | HKD | 2.05 | 2.29 | 1.95 | 2.1 | 2.1 | +0.05 (+2.44%) | 19,716,000 |
26 May 2015 | HKD | 1.86 | 2.17 | 1.8 | 2.05 | 2.05 | +0.27 (+15.17%) | 33,449,340 |
25 May 2015 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.65 | 1.8 | 1.63 | 1.78 | 1.78 | +0.13 (+7.88%) | 7,152,000 |
21 May 2015 | HKD | 1.64 | 1.68 | 1.57 | 1.65 | 1.65 | +0.01 (+0.61%) | 9,860,800 |
20 May 2015 | HKD | 1.75 | 1.75 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 10,661,730 |
19 May 2015 | HKD | 1.85 | 1.94 | 1.65 | 1.69 | 1.69 | -0.11 (-6.11%) | 25,691,600 |
18 May 2015 | HKD | 1.99 | 2.05 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 33,694,340 |
15 May 2015 | HKD | 1.8 | 1.96 | 1.8 | 1.89 | 1.89 | +0.12 (+6.78%) | 22,048,119 |