Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 7.04 | 7.07 | 7 | 7.04 | 7.04 | -0.03 (-0.42%) | 293,000 |
18 Aug 2015 | HKD | 7.1 | 7.1 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 173,000 |
17 Aug 2015 | HKD | 7.02 | 7.12 | 7.02 | 7.08 | 7.08 | +0.03 (+0.43%) | 102,000 |
14 Aug 2015 | HKD | 7.01 | 7.09 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 253,900 |
13 Aug 2015 | HKD | 7.12 | 7.12 | 6.95 | 7.05 | 7.05 | +0.04 (+0.57%) | 217,000 |
12 Aug 2015 | HKD | 7.18 | 7.18 | 7 | 7.01 | 7.01 | -0.15 (-2.09%) | 738,000 |
11 Aug 2015 | HKD | 7.27 | 7.28 | 7.13 | 7.16 | 7.16 | -0.1 (-1.38%) | 384,000 |
10 Aug 2015 | HKD | 7.24 | 7.27 | 7.23 | 7.26 | 7.26 | +0.02 (+0.28%) | 591,000 |
7 Aug 2015 | HKD | 7.2 | 7.27 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 209,000 |
6 Aug 2015 | HKD | 7.29 | 7.29 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 282,000 |
5 Aug 2015 | HKD | 7.17 | 7.29 | 7.15 | 7.29 | 7.29 | +0.1 (+1.39%) | 529,000 |
4 Aug 2015 | HKD | 7.17 | 7.2 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 260,000 |
3 Aug 2015 | HKD | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | +0.02 (+0.28%) | 219,000 |
31 Jul 2015 | HKD | 7.07 | 7.16 | 7.07 | 7.13 | 7.13 | +0.03 (+0.42%) | 125,000 |
30 Jul 2015 | HKD | 7.19 | 7.19 | 7.1 | 7.1 | 7.1 | +0.05 (+0.71%) | 298,000 |
29 Jul 2015 | HKD | 6.99 | 7.13 | 6.99 | 7.05 | 7.05 | +0.04 (+0.57%) | 115,000 |
28 Jul 2015 | HKD | 7 | 7.1 | 6.98 | 7.01 | 7.01 | -0.01 (-0.14%) | 423,000 |
27 Jul 2015 | HKD | 7.15 | 7.15 | 7 | 7.02 | 7.02 | -0.16 (-2.23%) | 519,000 |
24 Jul 2015 | HKD | 7.12 | 7.24 | 7.12 | 7.18 | 7.18 | +0.05 (+0.70%) | 122,000 |
23 Jul 2015 | HKD | 7.14 | 7.23 | 7.12 | 7.13 | 7.13 | -0.06 (-0.83%) | 291,000 |
22 Jul 2015 | HKD | 7.28 | 7.28 | 7.17 | 7.19 | 7.19 | -0.04 (-0.55%) | 235,000 |
21 Jul 2015 | HKD | 7.3 | 7.3 | 7.21 | 7.23 | 7.23 | +0.04 (+0.56%) | 173,000 |
20 Jul 2015 | HKD | 7.25 | 7.25 | 7.15 | 7.19 | 7.19 | +0.01 (+0.14%) | 305,000 |
17 Jul 2015 | HKD | 7.11 | 7.22 | 7.11 | 7.18 | 7.18 | +0.06 (+0.84%) | 379,000 |
16 Jul 2015 | HKD | 6.97 | 7.2 | 6.97 | 7.12 | 7.12 | +0.13 (+1.86%) | 182,000 |
15 Jul 2015 | HKD | 7.08 | 7.08 | 6.95 | 6.99 | 6.99 | -0.12 (-1.69%) | 305,000 |
14 Jul 2015 | HKD | 7.03 | 7.24 | 7.03 | 7.11 | 7.11 | -0.03 (-0.42%) | 217,000 |
13 Jul 2015 | HKD | 7.25 | 7.25 | 7 | 7.14 | 7.14 | +0.01 (+0.14%) | 411,000 |
10 Jul 2015 | HKD | 6.94 | 7.3 | 6.94 | 7.13 | 7.13 | +0.18 (+2.59%) | 1,081,800 |
9 Jul 2015 | HKD | 6.4 | 7.03 | 6.4 | 6.95 | 6.95 | +0.49 (+7.59%) | 1,155,725 |