Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 0.8 | 1.17 | 0.79 | 1.05 | 1.05 | +0.25 (+31.25%) | 34,606,000 |
20 May 2015 | HKD | 0.77 | 0.84 | 0.77 | 0.8 | 0.8 | +0.04 (+5.26%) | 6,076,000 |
19 May 2015 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,016,000 |
18 May 2015 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,464,000 |
15 May 2015 | HKD | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,736,000 |
14 May 2015 | HKD | 0.77 | 0.82 | 0.76 | 0.78 | 0.78 | +0.04 (+5.41%) | 5,716,000 |
13 May 2015 | HKD | 0.72 | 0.75 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,852,000 |
12 May 2015 | HKD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,336,000 |
11 May 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 656,000 |
8 May 2015 | HKD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 572,000 |
7 May 2015 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 2,380,000 |
6 May 2015 | HKD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,360,000 |
5 May 2015 | HKD | 0.78 | 0.85 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 5,420,000 |
4 May 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 2,052,000 |
1 May 2015 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.77 | 0.8 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 2,260,000 |
29 Apr 2015 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,720,000 |
28 Apr 2015 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,232,000 |
27 Apr 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,472,000 |
24 Apr 2015 | HKD | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,224,000 |
23 Apr 2015 | HKD | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,696,000 |
22 Apr 2015 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,712,000 |
21 Apr 2015 | HKD | 0.7 | 0.77 | 0.7 | 0.76 | 0.76 | +0.03 (+4.11%) | 2,424,000 |
20 Apr 2015 | HKD | 0.79 | 0.79 | 0.71 | 0.73 | 0.73 | -0.06 (-7.59%) | 2,712,000 |
17 Apr 2015 | HKD | 0.75 | 0.85 | 0.73 | 0.79 | 0.79 | +0.07 (+9.72%) | 12,404,000 |
16 Apr 2015 | HKD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,492,000 |
15 Apr 2015 | HKD | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 3,332,000 |
14 Apr 2015 | HKD | 0.71 | 0.85 | 0.7 | 0.77 | 0.77 | +0.03 (+4.05%) | 12,680,000 |
13 Apr 2015 | HKD | 0.71 | 0.76 | 0.65 | 0.74 | 0.74 | +0.03 (+4.23%) | 8,452,000 |
10 Apr 2015 | HKD | 0.6 | 0.74 | 0.57 | 0.71 | 0.71 | +0.13 (+22.41%) | 6,580,000 |