Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 3.63 | 3.71 | 3.47 | 3.48 | 69.6 | -0.14 (-3.87%) | 167,750 |
10 Aug 2015 | HKD | 3.55 | 3.7 | 3.55 | 3.62 | 72.4 | -0.01 (-0.28%) | 63,200 |
7 Aug 2015 | HKD | 3.67 | 3.67 | 3.52 | 3.63 | 72.6 | 0.0 (0.0%) | 53,350 |
6 Aug 2015 | HKD | 3.53 | 3.63 | 3.47 | 3.63 | 72.6 | +0.11 (+3.13%) | 116,700 |
5 Aug 2015 | HKD | 3.55 | 3.67 | 3.47 | 3.52 | 70.4 | -0.13 (-3.56%) | 90,550 |
4 Aug 2015 | HKD | 3.48 | 3.66 | 3.48 | 3.65 | 73 | +0.11 (+3.11%) | 67,700 |
3 Aug 2015 | HKD | 3.5 | 3.65 | 3.5 | 3.54 | 70.8 | -0.06 (-1.67%) | 110,200 |
31 Jul 2015 | HKD | 3.63 | 3.75 | 3.6 | 3.6 | 72 | -0.02 (-0.55%) | 151,250 |
30 Jul 2015 | HKD | 3.65 | 3.69 | 3.6 | 3.62 | 72.4 | -0.03 (-0.82%) | 282,450 |
29 Jul 2015 | HKD | 3.64 | 3.7 | 3.52 | 3.65 | 73 | +0.03 (+0.83%) | 324,400 |
28 Jul 2015 | HKD | 3.4 | 3.71 | 3.4 | 3.62 | 72.4 | +0.17 (+4.93%) | 567,800 |
27 Jul 2015 | HKD | 3.68 | 3.83 | 3.44 | 3.45 | 69 | -0.22 (-5.99%) | 684,100 |
24 Jul 2015 | HKD | 3.6 | 3.76 | 3.6 | 3.67 | 73.4 | +0.06 (+1.66%) | 1,034,800 |
23 Jul 2015 | HKD | 3.54 | 3.8 | 3.43 | 3.61 | 72.2 | +0.08 (+2.27%) | 2,532,600 |
22 Jul 2015 | HKD | 3.83 | 3.93 | 3.48 | 3.53 | 70.6 | -0.39 (-9.95%) | 2,323,700 |
21 Jul 2015 | HKD | 3.95 | 4.05 | 3.85 | 3.92 | 78.4 | -0.01 (-0.25%) | 1,757,300 |
20 Jul 2015 | HKD | 4.15 | 4.23 | 3.89 | 3.93 | 78.6 | -0.22 (-5.30%) | 1,816,800 |
17 Jul 2015 | HKD | 4.04 | 4.26 | 4.03 | 4.15 | 83 | +0.17 (+4.27%) | 1,700,250 |
16 Jul 2015 | HKD | 3.88 | 4.4 | 3.78 | 3.98 | 79.6 | +0.09 (+2.31%) | 1,053,600 |
15 Jul 2015 | HKD | 3.96 | 4 | 3.74 | 3.89 | 77.8 | -0.1 (-2.51%) | 719,650 |
14 Jul 2015 | HKD | 4 | 4.06 | 3.7 | 3.99 | 79.8 | -0.01 (-0.25%) | 503,300 |
13 Jul 2015 | HKD | 3.8 | 4.22 | 3.78 | 4 | 80 | +0.25 (+6.67%) | 468,050 |
10 Jul 2015 | HKD | 2.98 | 3.89 | 2.94 | 3.75 | 75 | +0.83 (+28.42%) | 907,200 |
9 Jul 2015 | HKD | 1.9 | 2.94 | 1.85 | 2.92 | 58.4 | +1.05 (+56.15%) | 683,000 |
8 Jul 2015 | HKD | 2.4 | 2.5 | 1.4 | 1.87 | 37.4 | -0.63 (-25.20%) | 969,400 |
7 Jul 2015 | HKD | 3.12 | 3.12 | 2.45 | 2.5 | 50 | -0.63 (-20.13%) | 653,300 |
6 Jul 2015 | HKD | 4.01 | 4.35 | 2.34 | 3.13 | 62.6 | -0.85 (-21.36%) | 935,650 |
3 Jul 2015 | HKD | 4.31 | 4.45 | 3.81 | 3.98 | 79.6 | -0.39 (-8.92%) | 752,800 |
2 Jul 2015 | HKD | 4.74 | 4.74 | 4.25 | 4.37 | 87.4 | -0.22 (-4.79%) | 639,550 |
1 Jul 2015 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 91.8 | 0.0 (0.0%) | 0 |