Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 5.38 | 5.38 | 5.21 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,060,000 |
24 Jun 2015 | HKD | 5.4 | 5.48 | 5.14 | 5.31 | 5.31 | -0.07 (-1.30%) | 5,542,000 |
23 Jun 2015 | HKD | 5.4 | 5.48 | 5.3 | 5.38 | 5.38 | -0.09 (-1.65%) | 3,469,108 |
22 Jun 2015 | HKD | 5.43 | 5.48 | 5.37 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,141,000 |
19 Jun 2015 | HKD | 5.8 | 5.8 | 5.31 | 5.43 | 5.43 | -0.1 (-1.81%) | 4,232,460 |
18 Jun 2015 | HKD | 5.76 | 5.76 | 5.49 | 5.53 | 5.53 | +0.04 (+0.73%) | 2,615,000 |
17 Jun 2015 | HKD | 5.52 | 5.55 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 1,481,000 |
16 Jun 2015 | HKD | 5.51 | 5.58 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 1,802,000 |
15 Jun 2015 | HKD | 5.54 | 5.56 | 5.38 | 5.46 | 5.46 | -0.06 (-1.09%) | 1,195,000 |
12 Jun 2015 | HKD | 5.48 | 5.6 | 5.25 | 5.52 | 5.52 | +0.17 (+3.18%) | 3,789,000 |
11 Jun 2015 | HKD | 5.49 | 5.49 | 5.18 | 5.35 | 5.35 | +0.1 (+1.90%) | 1,479,000 |
10 Jun 2015 | HKD | 5.1 | 5.5 | 5.09 | 5.25 | 5.25 | +0.18 (+3.55%) | 9,275,000 |
9 Jun 2015 | HKD | 5.79 | 5.79 | 4.88 | 5.07 | 5.07 | -0.68 (-11.83%) | 9,348,000 |
8 Jun 2015 | HKD | 6.03 | 6.05 | 5.7 | 5.75 | 5.75 | -0.29 (-4.80%) | 2,251,300 |
5 Jun 2015 | HKD | 6.29 | 6.37 | 6 | 6.04 | 6.04 | -0.17 (-2.74%) | 1,948,000 |
4 Jun 2015 | HKD | 6.3 | 6.3 | 6.1 | 6.21 | 6.21 | -0.04 (-0.64%) | 3,069,500 |
3 Jun 2015 | HKD | 6.3 | 6.45 | 6.15 | 6.25 | 6.25 | -0.13 (-2.04%) | 2,371,000 |
2 Jun 2015 | HKD | 6.48 | 6.54 | 6.29 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,255,000 |
1 Jun 2015 | HKD | 6.48 | 6.48 | 6.37 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,112,400 |
29 May 2015 | HKD | 6.23 | 6.48 | 6.11 | 6.39 | 6.39 | +0.17 (+2.73%) | 3,414,000 |
28 May 2015 | HKD | 6.49 | 6.49 | 6.05 | 6.22 | 6.22 | -0.22 (-3.42%) | 2,080,000 |
27 May 2015 | HKD | 6.41 | 6.46 | 6.16 | 6.44 | 6.44 | +0.03 (+0.47%) | 3,167,594 |
26 May 2015 | HKD | 6.5 | 6.63 | 6.37 | 6.41 | 6.41 | -0.02 (-0.31%) | 4,743,400 |
25 May 2015 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.17 | 6.89 | 6.17 | 6.43 | 6.43 | +0.2 (+3.21%) | 5,984,000 |
21 May 2015 | HKD | 6.89 | 6.89 | 6.19 | 6.23 | 6.23 | -0.49 (-7.29%) | 7,560,000 |
20 May 2015 | HKD | 6.69 | 6.9 | 6.65 | 6.72 | 6.72 | +0.03 (+0.45%) | 1,967,000 |
19 May 2015 | HKD | 6.89 | 6.89 | 6.65 | 6.69 | 6.69 | -0.14 (-2.05%) | 2,901,500 |
18 May 2015 | HKD | 6.35 | 6.96 | 6.24 | 6.83 | 6.83 | +0.48 (+7.56%) | 5,521,000 |
15 May 2015 | HKD | 6.31 | 6.39 | 6.07 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,556,000 |