Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 1.66 | 1.7 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 3,562,000 |
27 May 2015 | HKD | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,656,000 |
26 May 2015 | HKD | 1.62 | 1.72 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 1,804,000 |
25 May 2015 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.74 | 1.75 | 1.62 | 1.68 | 1.68 | -0.04 (-2.33%) | 14,796,000 |
21 May 2015 | HKD | 1.6 | 1.77 | 1.59 | 1.72 | 1.72 | +0.11 (+6.83%) | 7,274,000 |
20 May 2015 | HKD | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,342,000 |
19 May 2015 | HKD | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,325,800 |
18 May 2015 | HKD | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | 0.0 (0.0%) | 2,286,000 |
15 May 2015 | HKD | 1.61 | 1.64 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,170,000 |
14 May 2015 | HKD | 1.57 | 1.66 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,340,000 |
13 May 2015 | HKD | 1.66 | 1.67 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,102,000 |
12 May 2015 | HKD | 1.62 | 1.68 | 1.57 | 1.65 | 1.65 | 0.0 (0.0%) | 5,260,000 |
11 May 2015 | HKD | 1.6 | 1.69 | 1.58 | 1.65 | 1.65 | +0.13 (+8.55%) | 14,664,000 |
8 May 2015 | HKD | 1.36 | 1.56 | 1.36 | 1.52 | 1.52 | +0.15 (+10.95%) | 9,204,000 |
7 May 2015 | HKD | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,050,000 |
6 May 2015 | HKD | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 1,878,000 |
5 May 2015 | HKD | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,420,000 |
4 May 2015 | HKD | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | +0.05 (+3.68%) | 2,234,000 |
1 May 2015 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,790,000 |
29 Apr 2015 | HKD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,061,000 |
28 Apr 2015 | HKD | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 858,000 |
27 Apr 2015 | HKD | 1.3 | 1.39 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,408,000 |
24 Apr 2015 | HKD | 1.31 | 1.39 | 1.29 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,654,000 |
23 Apr 2015 | HKD | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 4,921,000 |
22 Apr 2015 | HKD | 1.2 | 1.35 | 1.2 | 1.35 | 1.35 | +0.1 (+8%) | 5,908,000 |
21 Apr 2015 | HKD | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | +0.11 (+9.65%) | 2,708,000 |
20 Apr 2015 | HKD | 1.2 | 1.22 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 2,722,000 |
17 Apr 2015 | HKD | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,544,000 |