Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,175,341 |
13 May 2015 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 2,084,000 |
12 May 2015 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,376,215 |
11 May 2015 | HKD | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,708,000 |
8 May 2015 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 944,000 |
7 May 2015 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 504,000 |
6 May 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 1,653,000 |
5 May 2015 | HKD | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -0.04 (-4.35%) | 5,084,000 |
4 May 2015 | HKD | 0.94 | 0.98 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 5,060,000 |
1 May 2015 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1 | 1 | 0.89 | 0.89 | 0.89 | -0.07 (-7.29%) | 3,844,000 |
29 Apr 2015 | HKD | 0.97 | 1 | 0.91 | 0.96 | 0.96 | -0.01 (-1.03%) | 4,901,745 |
28 Apr 2015 | HKD | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,400,000 |
27 Apr 2015 | HKD | 1 | 1.02 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 5,122,668 |
24 Apr 2015 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 4,212,000 |
23 Apr 2015 | HKD | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 4,753,085 |
22 Apr 2015 | HKD | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 3,192,215 |
21 Apr 2015 | HKD | 0.97 | 1 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 1,816,000 |
20 Apr 2015 | HKD | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,564,000 |
17 Apr 2015 | HKD | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,440,375 |
16 Apr 2015 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,068,000 |
15 Apr 2015 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.03 (+3.03%) | 3,841,445 |
14 Apr 2015 | HKD | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -0.04 (-3.88%) | 4,596,000 |
13 Apr 2015 | HKD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 5,996,000 |
10 Apr 2015 | HKD | 1 | 1.03 | 0.99 | 1.03 | 1.03 | +0.06 (+6.19%) | 5,770,550 |
9 Apr 2015 | HKD | 0.99 | 1.03 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 7,162,445 |
8 Apr 2015 | HKD | 0.99 | 1.07 | 0.92 | 0.96 | 0.96 | +0.03 (+3.23%) | 10,800,000 |
7 Apr 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |