Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 0.7 | 0.74 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 580,000 |
1 Jul 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 1,092,000 |
29 Jun 2015 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,072,000 |
26 Jun 2015 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 980,000 |
25 Jun 2015 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 536,000 |
24 Jun 2015 | HKD | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 828,000 |
23 Jun 2015 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,028,000 |
22 Jun 2015 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,207,900 |
19 Jun 2015 | HKD | 0.74 | 0.84 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 4,554,500 |
18 Jun 2015 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 948,000 |
17 Jun 2015 | HKD | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,596,000 |
16 Jun 2015 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 2,636,000 |
15 Jun 2015 | HKD | 0.75 | 0.78 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,656,000 |
12 Jun 2015 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 1,648,000 |
11 Jun 2015 | HKD | 0.79 | 0.81 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,660,000 |
10 Jun 2015 | HKD | 0.81 | 0.83 | 0.68 | 0.75 | 0.75 | -0.05 (-6.25%) | 3,560,000 |
9 Jun 2015 | HKD | 0.85 | 0.86 | 0.76 | 0.8 | 0.8 | -0.09 (-10.11%) | 4,048,000 |
8 Jun 2015 | HKD | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,212,000 |
5 Jun 2015 | HKD | 0.93 | 0.94 | 0.87 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,604,000 |
4 Jun 2015 | HKD | 0.97 | 0.98 | 0.83 | 0.93 | 0.93 | -0.04 (-4.12%) | 2,156,000 |
3 Jun 2015 | HKD | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,852,000 |
2 Jun 2015 | HKD | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,264,000 |
1 Jun 2015 | HKD | 0.98 | 1.03 | 0.91 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,240,000 |
29 May 2015 | HKD | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,048,000 |
28 May 2015 | HKD | 1.03 | 1.08 | 0.94 | 0.99 | 0.99 | -0.04 (-3.88%) | 3,856,000 |
27 May 2015 | HKD | 0.97 | 1.11 | 0.96 | 1.03 | 1.03 | +0.06 (+6.19%) | 5,180,000 |
26 May 2015 | HKD | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 2,568,000 |
25 May 2015 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.05 | 1.17 | 0.93 | 0.97 | 0.97 | -0.08 (-7.62%) | 11,912,000 |