Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 6.79 | 6.89 | 6.69 | 6.88 | 6.88 | +0.17 (+2.53%) | 716,000 |
14 May 2015 | HKD | 6.9 | 6.91 | 6.56 | 6.71 | 6.71 | -0.19 (-2.75%) | 1,500,000 |
13 May 2015 | HKD | 6.92 | 6.92 | 6.77 | 6.9 | 6.9 | -0.02 (-0.29%) | 1,100,000 |
12 May 2015 | HKD | 6.95 | 7 | 6.83 | 6.92 | 6.92 | +0.03 (+0.44%) | 1,566,000 |
11 May 2015 | HKD | 6.75 | 6.93 | 6.62 | 6.89 | 6.89 | +0.23 (+3.45%) | 3,523,500 |
8 May 2015 | HKD | 6.35 | 6.73 | 6.35 | 6.66 | 6.66 | +0.37 (+5.88%) | 3,194,000 |
7 May 2015 | HKD | 6.5 | 6.55 | 6.23 | 6.29 | 6.29 | -0.25 (-3.82%) | 5,056,000 |
6 May 2015 | HKD | 6.64 | 6.76 | 6.52 | 6.54 | 6.54 | -0.06 (-0.91%) | 2,886,000 |
5 May 2015 | HKD | 6.84 | 6.84 | 6.54 | 6.6 | 6.6 | -0.1 (-1.49%) | 2,114,000 |
4 May 2015 | HKD | 6.68 | 6.83 | 6.59 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,785,000 |
1 May 2015 | HKD | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.99 | 6.99 | 6.69 | 6.72 | 6.72 | -0.23 (-3.31%) | 2,584,000 |
29 Apr 2015 | HKD | 6.81 | 7.1 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 2,978,000 |
28 Apr 2015 | HKD | 7 | 7.05 | 6.78 | 6.85 | 6.85 | -0.18 (-2.56%) | 2,322,000 |
27 Apr 2015 | HKD | 7.05 | 7.09 | 6.96 | 7.03 | 7.03 | -0.01 (-0.14%) | 2,756,000 |
24 Apr 2015 | HKD | 7.1 | 7.1 | 6.98 | 7.04 | 7.04 | +0.01 (+0.14%) | 2,640,000 |
23 Apr 2015 | HKD | 7.03 | 7.1 | 6.97 | 7.03 | 7.03 | -0.02 (-0.28%) | 2,795,000 |
22 Apr 2015 | HKD | 6.65 | 7.16 | 6.58 | 7.05 | 7.05 | +0.4 (+6.02%) | 4,266,000 |
21 Apr 2015 | HKD | 6.66 | 6.82 | 6.6 | 6.65 | 6.65 | +0.07 (+1.06%) | 2,208,395 |
20 Apr 2015 | HKD | 6.89 | 6.95 | 6.49 | 6.58 | 6.58 | -0.42 (-6%) | 3,840,000 |
17 Apr 2015 | HKD | 7.1 | 7.1 | 6.9 | 7 | 7 | +0.08 (+1.16%) | 4,549,085 |
16 Apr 2015 | HKD | 6.66 | 7 | 6.66 | 6.92 | 6.92 | +0.14 (+2.06%) | 5,152,161 |
15 Apr 2015 | HKD | 7 | 7.16 | 6.75 | 6.78 | 6.78 | -0.12 (-1.74%) | 4,932,441 |
14 Apr 2015 | HKD | 7.08 | 7.3 | 6.78 | 6.9 | 6.9 | -0.12 (-1.71%) | 6,833,650 |
13 Apr 2015 | HKD | 6.6 | 7.05 | 6.6 | 7.02 | 7.02 | +0.46 (+7.01%) | 5,872,000 |
10 Apr 2015 | HKD | 6.63 | 6.79 | 6.39 | 6.56 | 6.56 | -0.07 (-1.06%) | 10,596,000 |
9 Apr 2015 | HKD | 6.98 | 7.5 | 6.38 | 6.63 | 6.63 | -0.4 (-5.69%) | 14,802,000 |
8 Apr 2015 | HKD | 6.1 | 7.3 | 6.1 | 7.03 | 7.03 | +1.23 (+21.21%) | 15,419,860 |
7 Apr 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |