Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 9,640,000 |
24 Jun 2015 | HKD | 1.4 | 1.42 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 13,376,000 |
23 Jun 2015 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 5,548,000 |
22 Jun 2015 | HKD | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,171,042 |
19 Jun 2015 | HKD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 6,604,000 |
18 Jun 2015 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,468,000 |
17 Jun 2015 | HKD | 1.42 | 1.46 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 10,502,000 |
16 Jun 2015 | HKD | 1.43 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 5,228,000 |
15 Jun 2015 | HKD | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 11,690,000 |
12 Jun 2015 | HKD | 1.44 | 1.48 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 14,975,000 |
11 Jun 2015 | HKD | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 8,146,000 |
10 Jun 2015 | HKD | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,188,000 |
9 Jun 2015 | HKD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 12,230,000 |
8 Jun 2015 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 10,320,000 |
5 Jun 2015 | HKD | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,908,000 |
4 Jun 2015 | HKD | 1.58 | 1.61 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 10,676,000 |
3 Jun 2015 | HKD | 1.69 | 1.71 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 16,612,000 |
2 Jun 2015 | HKD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 19,616,000 |
1 Jun 2015 | HKD | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | +0.1 (+6.21%) | 33,686,000 |
29 May 2015 | HKD | 1.53 | 1.62 | 1.49 | 1.61 | 1.61 | +0.08 (+5.23%) | 31,992,000 |
28 May 2015 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 12,275,000 |
27 May 2015 | HKD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 11,472,000 |
26 May 2015 | HKD | 1.48 | 1.54 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 27,917,000 |
25 May 2015 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 13,150,000 |
21 May 2015 | HKD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,400,000 |
20 May 2015 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 12,442,000 |
19 May 2015 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,954,000 |
18 May 2015 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 2,376,000 |
15 May 2015 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 3,228,000 |