Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 1.96 | 2.03 | 1.68 | 1.77 | 1.77 | -0.06 (-3.28%) | 31,160,000 |
13 May 2015 | HKD | 1.54 | 1.9 | 1.53 | 1.83 | 1.83 | +0.34 (+22.82%) | 12,827,800 |
12 May 2015 | HKD | 1.43 | 1.6 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 6,348,000 |
11 May 2015 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,000,000 |
8 May 2015 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.04 (+2.90%) | 490,000 |
7 May 2015 | HKD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 720,000 |
6 May 2015 | HKD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 1,160,960 |
5 May 2015 | HKD | 1.47 | 1.47 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,540,000 |
4 May 2015 | HKD | 1.42 | 1.45 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,130,000 |
1 May 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,420,000 |
29 Apr 2015 | HKD | 1.5 | 1.5 | 1.35 | 1.4 | 1.4 | -0.07 (-4.76%) | 4,407,000 |
28 Apr 2015 | HKD | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,740,000 |
27 Apr 2015 | HKD | 1.51 | 1.6 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 3,560,000 |
24 Apr 2015 | HKD | 1.43 | 1.62 | 1.43 | 1.56 | 1.56 | +0.19 (+13.87%) | 10,020,200 |
23 Apr 2015 | HKD | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.09 (-6.16%) | 3,128,120 |
22 Apr 2015 | HKD | 1.41 | 1.46 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,320,240 |
21 Apr 2015 | HKD | 1.38 | 1.47 | 1.32 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,220,000 |
20 Apr 2015 | HKD | 1.5 | 1.54 | 1.36 | 1.39 | 1.39 | -0.1 (-6.71%) | 3,782,200 |
17 Apr 2015 | HKD | 1.5 | 1.56 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 5,680,000 |
16 Apr 2015 | HKD | 1.43 | 1.5 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 3,372,000 |
15 Apr 2015 | HKD | 1.51 | 1.52 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 1,580,240 |
14 Apr 2015 | HKD | 1.59 | 1.67 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 22,927,240 |
13 Apr 2015 | HKD | 1.37 | 1.6 | 1.36 | 1.53 | 1.53 | +0.18 (+13.33%) | 32,892,879 |
10 Apr 2015 | HKD | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | +0.03 (+2.27%) | 23,844,320 |
9 Apr 2015 | HKD | 1.33 | 1.37 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 32,757,320 |
8 Apr 2015 | HKD | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,860,000 |
7 Apr 2015 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |