Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 1.9 | 1.91 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 696,000 |
25 Jun 2015 | HKD | 1.95 | 2 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 156,000 |
24 Jun 2015 | HKD | 2 | 2.06 | 1.95 | 1.95 | 1.95 | +0.01 (+0.52%) | 210,000 |
23 Jun 2015 | HKD | 1.93 | 1.96 | 1.88 | 1.94 | 1.94 | -0.06 (-3%) | 708,000 |
22 Jun 2015 | HKD | 2.03 | 2.03 | 2 | 2 | 2 | +0.03 (+1.52%) | 54,000 |
19 Jun 2015 | HKD | 2.04 | 2.1 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 206,000 |
18 Jun 2015 | HKD | 2 | 2.14 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 366,000 |
17 Jun 2015 | HKD | 1.88 | 2.12 | 1.88 | 2.06 | 2.06 | +0.18 (+9.57%) | 736,000 |
16 Jun 2015 | HKD | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 108,000 |
15 Jun 2015 | HKD | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 136,000 |
12 Jun 2015 | HKD | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | +0.04 (+2.08%) | 42,000 |
11 Jun 2015 | HKD | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 60,000 |
10 Jun 2015 | HKD | 1.9 | 1.98 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 424,000 |
9 Jun 2015 | HKD | 2.06 | 2.08 | 1.9 | 1.91 | 1.91 | -0.17 (-8.17%) | 1,034,000 |
8 Jun 2015 | HKD | 2.1 | 2.1 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 286,000 |
5 Jun 2015 | HKD | 2.04 | 2.1 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 510,000 |
4 Jun 2015 | HKD | 2.07 | 2.11 | 1.95 | 2.04 | 2.04 | -0.01 (-0.49%) | 718,000 |
3 Jun 2015 | HKD | 2.06 | 2.1 | 2.05 | 2.05 | 2.05 | -0.08 (-3.76%) | 184,000 |
2 Jun 2015 | HKD | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | -0.06 (-2.74%) | 472,000 |
1 Jun 2015 | HKD | 2.1 | 2.19 | 2.04 | 2.19 | 2.19 | +0.13 (+6.31%) | 910,000 |
29 May 2015 | HKD | 2.07 | 2.11 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 602,000 |
28 May 2015 | HKD | 2.09 | 2.13 | 2.04 | 2.07 | 2.07 | -0.05 (-2.36%) | 940,000 |
27 May 2015 | HKD | 2.2 | 2.2 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 480,000 |
26 May 2015 | HKD | 2.18 | 2.23 | 2 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,440,000 |
25 May 2015 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | -0.09 (-4.04%) | 1,286,000 |
21 May 2015 | HKD | 2.31 | 2.33 | 2 | 2.23 | 2.23 | -0.06 (-2.62%) | 5,414,000 |
20 May 2015 | HKD | 1.89 | 2.36 | 1.89 | 2.29 | 2.29 | +0.51 (+28.65%) | 12,882,000 |
19 May 2015 | HKD | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 286,000 |
18 May 2015 | HKD | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 242,000 |