Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 1.76 | 1.76 | 1.67 | 1.7 | 3.4 | -0.03 (-1.73%) | 100,035,689 |
15 Apr 2015 | HKD | 1.88 | 1.91 | 1.65 | 1.73 | 3.46 | -0.1 (-5.46%) | 241,212,229 |
14 Apr 2015 | HKD | 1.76 | 2.01 | 1.76 | 1.83 | 3.66 | +0.11 (+6.40%) | 805,247,863 |
13 Apr 2015 | HKD | 1.45 | 1.74 | 1.42 | 1.72 | 3.44 | +0.3 (+21.13%) | 471,780,999 |
10 Apr 2015 | HKD | 1.46 | 1.46 | 1.4 | 1.42 | 2.84 | -0.01 (-0.70%) | 63,500,000 |
9 Apr 2015 | HKD | 1.43 | 1.48 | 1.38 | 1.43 | 2.86 | +0.08 (+5.93%) | 127,606,000 |
8 Apr 2015 | HKD | 1.32 | 1.37 | 1.32 | 1.35 | 2.7 | +0.03 (+2.27%) | 75,370,020 |
7 Apr 2015 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 2.64 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 2.64 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 2.64 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 2.64 | -0.01 (-0.75%) | 26,915,000 |
1 Apr 2015 | HKD | 1.34 | 1.35 | 1.31 | 1.33 | 2.66 | -0.01 (-0.75%) | 37,657,000 |
31 Mar 2015 | HKD | 1.37 | 1.39 | 1.33 | 1.34 | 2.68 | -0.01 (-0.74%) | 28,355,000 |
30 Mar 2015 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 2.7 | -0.01 (-0.74%) | 28,288,574 |
27 Mar 2015 | HKD | 1.33 | 1.38 | 1.31 | 1.36 | 2.72 | +0.05 (+3.82%) | 36,680,000 |
26 Mar 2015 | HKD | 1.36 | 1.36 | 1.29 | 1.31 | 2.62 | -0.05 (-3.68%) | 33,530,000 |
25 Mar 2015 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 2.72 | -0.03 (-2.16%) | 29,045,000 |
24 Mar 2015 | HKD | 1.41 | 1.42 | 1.38 | 1.39 | 2.78 | -0.02 (-1.42%) | 25,644,722 |
23 Mar 2015 | HKD | 1.41 | 1.43 | 1.4 | 1.41 | 2.82 | +0.01 (+0.71%) | 15,195,000 |
20 Mar 2015 | HKD | 1.43 | 1.45 | 1.4 | 1.4 | 2.8 | -0.04 (-2.78%) | 51,543,770 |
19 Mar 2015 | HKD | 1.42 | 1.45 | 1.39 | 1.44 | 2.88 | +0.02 (+1.41%) | 37,195,000 |
18 Mar 2015 | HKD | 1.41 | 1.44 | 1.4 | 1.42 | 2.84 | +0.01 (+0.71%) | 16,765,000 |
17 Mar 2015 | HKD | 1.47 | 1.47 | 1.39 | 1.41 | 2.82 | -0.05 (-3.42%) | 30,460,000 |
16 Mar 2015 | HKD | 1.41 | 1.47 | 1.4 | 1.46 | 2.92 | +0.06 (+4.29%) | 29,620,000 |
13 Mar 2015 | HKD | 1.42 | 1.47 | 1.4 | 1.4 | 2.8 | 0.0 (0.0%) | 42,950,000 |
12 Mar 2015 | HKD | 1.4 | 1.43 | 1.37 | 1.4 | 2.8 | +0.01 (+0.72%) | 23,915,000 |
11 Mar 2015 | HKD | 1.41 | 1.41 | 1.36 | 1.39 | 2.78 | -0.03 (-2.11%) | 24,545,000 |
10 Mar 2015 | HKD | 1.47 | 1.48 | 1.4 | 1.42 | 2.84 | -0.05 (-3.40%) | 32,400,000 |
9 Mar 2015 | HKD | 1.51 | 1.52 | 1.45 | 1.47 | 2.94 | -0.04 (-2.65%) | 57,370,000 |
6 Mar 2015 | HKD | 1.38 | 1.56 | 1.38 | 1.51 | 3.02 | +0.13 (+9.42%) | 191,445,030 |