Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 7,917,000 |
13 May 2015 | HKD | 1.56 | 1.57 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 14,432,420 |
12 May 2015 | HKD | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,956,639 |
11 May 2015 | HKD | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 5,072,000 |
8 May 2015 | HKD | 1.51 | 1.6 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 13,542,000 |
7 May 2015 | HKD | 1.59 | 1.61 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 14,520,430 |
6 May 2015 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 12,351,760 |
5 May 2015 | HKD | 1.56 | 1.65 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 39,802,602 |
4 May 2015 | HKD | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 49,064,000 |
1 May 2015 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.55 | 1.56 | 1.48 | 1.54 | 1.54 | 0.0 (0.0%) | 27,860,000 |
29 Apr 2015 | HKD | 1.65 | 1.66 | 1.51 | 1.54 | 1.54 | -0.1 (-6.10%) | 28,848,000 |
28 Apr 2015 | HKD | 1.54 | 1.64 | 1.53 | 1.64 | 1.64 | +0.1 (+6.49%) | 19,153,100 |
27 Apr 2015 | HKD | 1.57 | 1.6 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 9,798,000 |
24 Apr 2015 | HKD | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 4,492,000 |
23 Apr 2015 | HKD | 1.51 | 1.6 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 9,306,000 |
22 Apr 2015 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 7,034,000 |
21 Apr 2015 | HKD | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | +0.06 (+4.05%) | 11,260,000 |
20 Apr 2015 | HKD | 1.56 | 1.56 | 1.43 | 1.48 | 1.48 | -0.1 (-6.33%) | 17,508,000 |
17 Apr 2015 | HKD | 1.61 | 1.64 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 11,106,000 |
16 Apr 2015 | HKD | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 10,078,000 |
15 Apr 2015 | HKD | 1.78 | 1.78 | 1.6 | 1.61 | 1.61 | -0.13 (-7.47%) | 18,110,000 |
14 Apr 2015 | HKD | 1.82 | 1.86 | 1.74 | 1.74 | 1.74 | -0.08 (-4.40%) | 30,064,000 |
13 Apr 2015 | HKD | 1.64 | 1.83 | 1.61 | 1.82 | 1.82 | +0.21 (+13.04%) | 44,248,000 |
10 Apr 2015 | HKD | 1.58 | 1.64 | 1.53 | 1.61 | 1.61 | +0.03 (+1.90%) | 20,204,000 |
9 Apr 2015 | HKD | 1.66 | 1.75 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 42,563,727 |
8 Apr 2015 | HKD | 1.39 | 1.62 | 1.38 | 1.6 | 1.6 | +0.26 (+19.40%) | 49,134,000 |
7 Apr 2015 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |