Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 1.01 | 1.01 | 0.88 | 0.91 | 0.91 | -0.09 (-9%) | 46,445,398 |
14 Aug 2015 | HKD | 0.78 | 1.04 | 0.78 | 1 | 1 | +0.22 (+28.21%) | 128,875,102 |
13 Aug 2015 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,876,000 |
12 Aug 2015 | HKD | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 7,295,000 |
11 Aug 2015 | HKD | 0.86 | 0.86 | 0.79 | 0.81 | 0.81 | -0.05 (-5.81%) | 6,345,000 |
10 Aug 2015 | HKD | 0.74 | 0.87 | 0.74 | 0.86 | 0.86 | +0.11 (+14.67%) | 21,023,420 |
7 Aug 2015 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,848,000 |
6 Aug 2015 | HKD | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,458,000 |
5 Aug 2015 | HKD | 0.74 | 0.78 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,908,000 |
4 Aug 2015 | HKD | 0.74 | 0.74 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 4,323,000 |
3 Aug 2015 | HKD | 0.7 | 0.85 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 8,188,000 |
31 Jul 2015 | HKD | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,638,000 |
30 Jul 2015 | HKD | 0.72 | 0.77 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,933,000 |
29 Jul 2015 | HKD | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 2,651,000 |
28 Jul 2015 | HKD | 0.73 | 0.77 | 0.65 | 0.72 | 0.72 | 0.0 (0.0%) | 5,600,000 |
27 Jul 2015 | HKD | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -0.12 (-14.29%) | 6,271,000 |
24 Jul 2015 | HKD | 0.79 | 0.91 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 14,917,000 |
23 Jul 2015 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 2,746,803 |
22 Jul 2015 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 3,493,000 |
21 Jul 2015 | HKD | 0.8 | 0.83 | 0.74 | 0.83 | 0.83 | +0.03 (+3.75%) | 7,166,000 |
20 Jul 2015 | HKD | 0.8 | 0.85 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 4,282,000 |
17 Jul 2015 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,099,000 |
16 Jul 2015 | HKD | 0.77 | 0.8 | 0.73 | 0.79 | 0.79 | +0.02 (+2.60%) | 2,942,000 |
15 Jul 2015 | HKD | 0.81 | 0.82 | 0.74 | 0.77 | 0.77 | -0.04 (-4.94%) | 6,471,000 |
14 Jul 2015 | HKD | 0.82 | 0.86 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 15,969,000 |
13 Jul 2015 | HKD | 0.86 | 0.89 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 18,899,141 |
10 Jul 2015 | HKD | 0.76 | 0.92 | 0.76 | 0.86 | 0.86 | +0.1 (+13.16%) | 27,834,391 |
9 Jul 2015 | HKD | 0.65 | 0.82 | 0.59 | 0.76 | 0.76 | +0.13 (+20.63%) | 23,007,000 |
8 Jul 2015 | HKD | 0.6 | 0.72 | 0.51 | 0.63 | 0.63 | -0.02 (-3.08%) | 51,359,699 |
7 Jul 2015 | HKD | 0.7 | 0.74 | 0.64 | 0.65 | 0.65 | -0.08 (-10.96%) | 14,210,000 |