Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 6.69 | 6.74 | 6.49 | 6.62 | 66.2 | 0.0 (0.0%) | 1,811,000 |
16 Sep 2015 | HKD | 6.7 | 6.7 | 6.5 | 6.62 | 66.2 | +0.02 (+0.30%) | 1,897,500 |
15 Sep 2015 | HKD | 6.65 | 6.65 | 6.5 | 6.6 | 66 | 0.0 (0.0%) | 1,808,000 |
14 Sep 2015 | HKD | 6.64 | 6.78 | 6.6 | 6.6 | 66 | -0.1 (-1.49%) | 1,845,500 |
11 Sep 2015 | HKD | 6.76 | 6.76 | 6.57 | 6.7 | 67 | +0.04 (+0.60%) | 1,990,500 |
10 Sep 2015 | HKD | 6.71 | 6.72 | 6.6 | 6.66 | 66.6 | -0.05 (-0.75%) | 1,753,500 |
9 Sep 2015 | HKD | 6.7 | 6.8 | 6.65 | 6.71 | 67.1 | +0.11 (+1.67%) | 1,944,000 |
8 Sep 2015 | HKD | 6.48 | 6.6 | 6.4 | 6.6 | 66 | +0.17 (+2.64%) | 2,305,100 |
7 Sep 2015 | HKD | 6.42 | 6.49 | 6.16 | 6.43 | 64.3 | +0.03 (+0.47%) | 1,958,500 |
4 Sep 2015 | HKD | 6.46 | 6.7 | 6.4 | 6.4 | 64 | +0.05 (+0.79%) | 371,000 |
3 Sep 2015 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 63.5 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 6.72 | 6.9 | 6.35 | 6.35 | 63.5 | -0.49 (-7.16%) | 252,500 |
1 Sep 2015 | HKD | 6.86 | 7.08 | 6.6 | 6.84 | 68.4 | +0.03 (+0.44%) | 1,448,000 |
31 Aug 2015 | HKD | 6.68 | 7.15 | 6.6 | 6.81 | 68.1 | +0.13 (+1.95%) | 1,481,000 |
28 Aug 2015 | HKD | 6.7 | 6.85 | 6.57 | 6.68 | 66.8 | +0.01 (+0.15%) | 1,377,000 |
27 Aug 2015 | HKD | 5.98 | 6.67 | 5.98 | 6.67 | 66.7 | +0.88 (+15.20%) | 978,800 |
26 Aug 2015 | HKD | 5.78 | 6 | 5.76 | 5.79 | 57.9 | -0.01 (-0.17%) | 220,500 |
25 Aug 2015 | HKD | 6 | 6.1 | 5.01 | 5.8 | 58 | -0.2 (-3.33%) | 487,100 |
24 Aug 2015 | HKD | 6.29 | 6.29 | 6 | 6 | 60 | -0.35 (-5.51%) | 113,500 |
21 Aug 2015 | HKD | 6.9 | 6.9 | 6.27 | 6.35 | 63.5 | -0.55 (-7.97%) | 265,000 |
20 Aug 2015 | HKD | 7.27 | 7.27 | 6.79 | 6.9 | 69 | -0.38 (-5.22%) | 458,500 |
19 Aug 2015 | HKD | 7.59 | 7.59 | 7.1 | 7.28 | 72.8 | -0.32 (-4.21%) | 434,000 |
18 Aug 2015 | HKD | 7.7 | 7.8 | 7.55 | 7.6 | 76 | 0.0 (0.0%) | 411,000 |
17 Aug 2015 | HKD | 7.35 | 7.77 | 7.35 | 7.6 | 76 | +0.4 (+5.56%) | 415,500 |
14 Aug 2015 | HKD | 7.05 | 7.5 | 6.85 | 7.2 | 72 | +0.15 (+2.13%) | 1,495,500 |
13 Aug 2015 | HKD | 7.1 | 7.3 | 6.92 | 7.05 | 70.5 | +0.01 (+0.14%) | 1,346,500 |
12 Aug 2015 | HKD | 7.92 | 7.92 | 6.9 | 7.04 | 70.4 | -0.46 (-6.13%) | 1,344,000 |
11 Aug 2015 | HKD | 7.76 | 7.96 | 7.46 | 7.5 | 75 | -0.1 (-1.32%) | 1,269,500 |
10 Aug 2015 | HKD | 7.76 | 8 | 7.2 | 7.6 | 76 | -0.1 (-1.30%) | 1,382,000 |
7 Aug 2015 | HKD | 8 | 8 | 7.36 | 7.7 | 77 | -0.32 (-3.99%) | 1,230,000 |