Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | +0.04 (+3.05%) | 1,400,000 |
1 Apr 2015 | HKD | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 240,000 |
31 Mar 2015 | HKD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 397,000 |
30 Mar 2015 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 300,000 |
27 Mar 2015 | HKD | 1.34 | 1.34 | 1.26 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,080,000 |
26 Mar 2015 | HKD | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | +0.11 (+8.80%) | 2,178,520 |
25 Mar 2015 | HKD | 1.24 | 1.32 | 1.19 | 1.25 | 1.25 | -0.07 (-5.30%) | 4,240,000 |
24 Mar 2015 | HKD | 1.37 | 1.37 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,080,000 |
23 Mar 2015 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 560,960 |
20 Mar 2015 | HKD | 1.34 | 1.4 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,440,000 |
19 Mar 2015 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 548,640 |
18 Mar 2015 | HKD | 1.42 | 1.42 | 1.3 | 1.32 | 1.32 | -0.1 (-7.04%) | 3,640,520 |
17 Mar 2015 | HKD | 1.3 | 1.55 | 1.3 | 1.42 | 1.42 | +0.13 (+10.08%) | 10,180,080 |
16 Mar 2015 | HKD | 1.25 | 1.29 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,220,000 |
13 Mar 2015 | HKD | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 900,000 |
12 Mar 2015 | HKD | 1.23 | 1.31 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,460,000 |
11 Mar 2015 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 340,000 |
10 Mar 2015 | HKD | 1.2 | 1.34 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,300,000 |
9 Mar 2015 | HKD | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 460,840 |
6 Mar 2015 | HKD | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 660,000 |
5 Mar 2015 | HKD | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,301,600 |
4 Mar 2015 | HKD | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 780,000 |
3 Mar 2015 | HKD | 1.2 | 1.24 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 560,000 |
2 Mar 2015 | HKD | 1.19 | 1.25 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 582,220 |
27 Feb 2015 | HKD | 1.15 | 1.2 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 741,080 |
26 Feb 2015 | HKD | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 380,000 |
25 Feb 2015 | HKD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,980,000 |
24 Feb 2015 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
23 Feb 2015 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 60,000 |
20 Feb 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |