Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 111,000 |
13 Aug 2015 | HKD | 3.06 | 3.09 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 198,000 |
12 Aug 2015 | HKD | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 420,500 |
11 Aug 2015 | HKD | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | +0.02 (+0.66%) | 87,359 |
10 Aug 2015 | HKD | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 138,500 |
7 Aug 2015 | HKD | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 39,000 |
6 Aug 2015 | HKD | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 39,500 |
5 Aug 2015 | HKD | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 146,500 |
4 Aug 2015 | HKD | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 31,000 |
3 Aug 2015 | HKD | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 262,500 |
31 Jul 2015 | HKD | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 129,334 |
30 Jul 2015 | HKD | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 214,500 |
29 Jul 2015 | HKD | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 26,000 |
28 Jul 2015 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 108,500 |
27 Jul 2015 | HKD | 3.1 | 3.13 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 333,500 |
24 Jul 2015 | HKD | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 67,659 |
23 Jul 2015 | HKD | 3.11 | 3.2 | 3.11 | 3.17 | 3.17 | +0.05 (+1.60%) | 121,000 |
22 Jul 2015 | HKD | 3.11 | 3.18 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 123,000 |
21 Jul 2015 | HKD | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 62,500 |
20 Jul 2015 | HKD | 3.19 | 3.26 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 88,000 |
17 Jul 2015 | HKD | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | +0.02 (+0.64%) | 32,500 |
16 Jul 2015 | HKD | 3.1 | 3.18 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 109,500 |
15 Jul 2015 | HKD | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 185,000 |
14 Jul 2015 | HKD | 3.15 | 3.2 | 3.1 | 3.1 | 3.1 | +0.11 (+3.68%) | 727,200 |
13 Jul 2015 | HKD | 3 | 3.07 | 2.95 | 2.99 | 2.99 | -0.07 (-2.29%) | 29,000 |
10 Jul 2015 | HKD | 2.88 | 3.11 | 2.83 | 3.06 | 3.06 | +0.28 (+10.07%) | 216,500 |
9 Jul 2015 | HKD | 2.74 | 2.86 | 2.74 | 2.78 | 2.78 | +0.1 (+3.73%) | 506,000 |
8 Jul 2015 | HKD | 2.8 | 2.88 | 2.58 | 2.68 | 2.68 | -0.23 (-7.90%) | 921,928 |
7 Jul 2015 | HKD | 3.04 | 3.04 | 2.84 | 2.91 | 2.91 | -0.03 (-1.02%) | 193,000 |
6 Jul 2015 | HKD | 3.15 | 3.15 | 2.85 | 2.94 | 2.94 | -0.21 (-6.67%) | 1,186,000 |