Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 472,000 |
5 Aug 2015 | HKD | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 249,000 |
4 Aug 2015 | HKD | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 556,000 |
3 Aug 2015 | HKD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,070,000 |
31 Jul 2015 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 493,000 |
30 Jul 2015 | HKD | 1.21 | 1.25 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 744,000 |
29 Jul 2015 | HKD | 1.2 | 1.24 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,596,000 |
28 Jul 2015 | HKD | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 2,883,000 |
27 Jul 2015 | HKD | 1.32 | 1.34 | 1.2 | 1.23 | 1.23 | -0.1 (-7.52%) | 3,304,000 |
24 Jul 2015 | HKD | 1.34 | 1.37 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,716,000 |
23 Jul 2015 | HKD | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | +0.08 (+6.15%) | 2,002,000 |
22 Jul 2015 | HKD | 1.3 | 1.33 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,004,000 |
21 Jul 2015 | HKD | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,658,000 |
20 Jul 2015 | HKD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 830,000 |
17 Jul 2015 | HKD | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,423,800 |
16 Jul 2015 | HKD | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,121,200 |
15 Jul 2015 | HKD | 1.24 | 1.32 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 1,110,000 |
14 Jul 2015 | HKD | 1.31 | 1.4 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,720,000 |
13 Jul 2015 | HKD | 1.3 | 1.39 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,124,000 |
10 Jul 2015 | HKD | 1.13 | 1.32 | 1.13 | 1.3 | 1.3 | +0.12 (+10.17%) | 3,442,000 |
9 Jul 2015 | HKD | 1.05 | 1.19 | 1.04 | 1.18 | 1.18 | +0.17 (+16.83%) | 5,962,000 |
8 Jul 2015 | HKD | 1.15 | 1.15 | 0.98 | 1.01 | 1.01 | -0.17 (-14.41%) | 7,520,400 |
7 Jul 2015 | HKD | 1.26 | 1.3 | 1.15 | 1.18 | 1.18 | -0.14 (-10.61%) | 3,904,000 |
6 Jul 2015 | HKD | 1.44 | 1.46 | 1.2 | 1.32 | 1.32 | -0.1 (-7.04%) | 5,610,000 |
3 Jul 2015 | HKD | 1.5 | 1.52 | 1.36 | 1.42 | 1.42 | -0.09 (-5.96%) | 5,272,000 |
2 Jul 2015 | HKD | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 3,574,000 |
1 Jul 2015 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 2,514,000 |
29 Jun 2015 | HKD | 1.71 | 1.71 | 1.41 | 1.53 | 1.53 | -0.18 (-10.53%) | 4,776,000 |
26 Jun 2015 | HKD | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 1,064,000 |