Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2015 | HKD | 7 | 7 | 6.8 | 6.82 | 6.82 | -0.08 (-1.16%) | 1,340,100 |
25 May 2015 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.95 | 6.96 | 6.8 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,048,000 |
21 May 2015 | HKD | 7 | 7.07 | 6.94 | 7 | 7 | -0.08 (-1.13%) | 2,366,000 |
20 May 2015 | HKD | 7.05 | 7.1 | 6.92 | 7.08 | 7.08 | +0.05 (+0.71%) | 1,822,000 |
19 May 2015 | HKD | 7.04 | 7.09 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 290,000 |
18 May 2015 | HKD | 7.03 | 7.08 | 6.9 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,038,000 |
15 May 2015 | HKD | 7.11 | 7.11 | 6.86 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,100,000 |
14 May 2015 | HKD | 7.14 | 7.2 | 6.98 | 7.01 | 7.01 | -0.16 (-2.23%) | 6,672,000 |
13 May 2015 | HKD | 7.3 | 7.35 | 7 | 7.17 | 7.17 | -0.13 (-1.78%) | 2,960,185 |
12 May 2015 | HKD | 7.37 | 7.38 | 6.75 | 7.3 | 7.3 | +0.28 (+3.99%) | 6,081,350 |
11 May 2015 | HKD | 7.02 | 7.09 | 6.8 | 7.02 | 7.02 | -0.11 (-1.54%) | 746,000 |
8 May 2015 | HKD | 7.14 | 7.14 | 6.97 | 7.13 | 7.13 | +0.21 (+3.03%) | 623,213 |
7 May 2015 | HKD | 6.98 | 7.14 | 6.88 | 6.92 | 6.92 | -0.04 (-0.57%) | 718,000 |
6 May 2015 | HKD | 7.03 | 7.08 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 2,208,051 |
5 May 2015 | HKD | 7.1 | 7.11 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 3,146,000 |
4 May 2015 | HKD | 7.43 | 7.45 | 6.95 | 7 | 7 | -0.4 (-5.41%) | 5,670,670 |
1 May 2015 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.25 | 7.4 | 6.59 | 7.4 | 7.4 | +0.16 (+2.21%) | 10,316,000 |
29 Apr 2015 | HKD | 7.08 | 7.28 | 7.08 | 7.24 | 7.24 | -0.06 (-0.82%) | 2,022,000 |
28 Apr 2015 | HKD | 7.54 | 7.58 | 7.02 | 7.3 | 7.3 | -0.2 (-2.67%) | 1,286,000 |
27 Apr 2015 | HKD | 7.28 | 7.6 | 7.23 | 7.5 | 7.5 | +0.3 (+4.17%) | 4,717,100 |
24 Apr 2015 | HKD | 7.26 | 7.26 | 7.05 | 7.2 | 7.2 | +0.04 (+0.56%) | 1,560,000 |
23 Apr 2015 | HKD | 7.15 | 7.17 | 7 | 7.16 | 7.16 | +0.1 (+1.42%) | 1,402,316 |
22 Apr 2015 | HKD | 7.19 | 7.25 | 7.02 | 7.06 | 7.06 | -0.04 (-0.56%) | 824,000 |
21 Apr 2015 | HKD | 7.1 | 7.17 | 6.98 | 7.1 | 7.1 | +0.05 (+0.71%) | 1,240,145 |
20 Apr 2015 | HKD | 7.3 | 7.3 | 7 | 7.05 | 7.05 | -0.31 (-4.21%) | 666,000 |
17 Apr 2015 | HKD | 7.11 | 7.4 | 7.11 | 7.36 | 7.36 | +0.29 (+4.10%) | 946,000 |
16 Apr 2015 | HKD | 7.06 | 7.12 | 6.99 | 7.07 | 7.07 | +0.05 (+0.71%) | 1,452,000 |
15 Apr 2015 | HKD | 7.13 | 7.13 | 6.97 | 7.02 | 7.02 | -0.06 (-0.85%) | 1,505,096 |