Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 0.64 | 0.64 | 0.6 | 0.61 | 3.3588 | -0.03 (-4.69%) | 2,080,000 |
19 Aug 2015 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 3.524 | -0.03 (-4.48%) | 680,000 |
18 Aug 2015 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 3.6892 | -0.01 (-1.47%) | 1,860,000 |
17 Aug 2015 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 3.7443 | +0.01 (+1.49%) | 1,070,000 |
14 Aug 2015 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 3.6892 | 0.0 (0.0%) | 660,000 |
13 Aug 2015 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 3.6892 | -0.01 (-1.47%) | 480,000 |
12 Aug 2015 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 3.7443 | +0.01 (+1.49%) | 560,000 |
11 Aug 2015 | HKD | 0.71 | 0.72 | 0.67 | 0.67 | 3.6892 | -0.03 (-4.29%) | 2,160,480 |
10 Aug 2015 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 3.8544 | -0.01 (-1.41%) | 1,440,000 |
7 Aug 2015 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 3.9094 | +0.02 (+2.90%) | 1,340,000 |
6 Aug 2015 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 3.7993 | 0.0 (0.0%) | 2,400,320 |
5 Aug 2015 | HKD | 0.74 | 0.74 | 0.68 | 0.69 | 3.7993 | 0.0 (0.0%) | 18,360,000 |
4 Aug 2015 | HKD | 0.7 | 0.7 | 0.65 | 0.69 | 3.7993 | +0.01 (+1.47%) | 1,690,000 |
3 Aug 2015 | HKD | 0.64 | 0.74 | 0.64 | 0.68 | 3.7443 | +0.05 (+7.94%) | 8,620,000 |
31 Jul 2015 | HKD | 0.68 | 0.68 | 0.63 | 0.63 | 3.4689 | -0.09 (-12.50%) | 3,920,000 |
30 Jul 2015 | HKD | 0.67 | 0.72 | 0.65 | 0.72 | 3.9645 | +0.05 (+7.46%) | 2,142,000 |
29 Jul 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 3.6892 | 0.0 (0.0%) | 640,000 |
28 Jul 2015 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 3.6892 | 0.0 (0.0%) | 540,000 |
27 Jul 2015 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 3.6892 | -0.06 (-8.22%) | 2,640,160 |
24 Jul 2015 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 4.0196 | +0.01 (+1.39%) | 1,110,000 |
23 Jul 2015 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 3.9645 | -0.03 (-4%) | 1,980,000 |
22 Jul 2015 | HKD | 0.73 | 0.75 | 0.7 | 0.75 | 4.1297 | +0.01 (+1.35%) | 3,400,000 |
21 Jul 2015 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 4.0746 | 0.0 (0.0%) | 1,100,000 |
20 Jul 2015 | HKD | 0.73 | 0.75 | 0.71 | 0.74 | 4.0746 | +0.01 (+1.37%) | 15,380,000 |
17 Jul 2015 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 4.0196 | -0.02 (-2.67%) | 1,660,000 |
16 Jul 2015 | HKD | 0.69 | 0.75 | 0.69 | 0.75 | 4.1297 | +0.02 (+2.74%) | 1,620,000 |
15 Jul 2015 | HKD | 0.75 | 0.75 | 0.7 | 0.73 | 4.0196 | -0.01 (-1.35%) | 3,343,000 |
14 Jul 2015 | HKD | 0.8 | 0.8 | 0.7 | 0.74 | 4.0746 | -0.04 (-5.13%) | 5,100,000 |
13 Jul 2015 | HKD | 0.8 | 0.81 | 0.74 | 0.78 | 4.2949 | +0.04 (+5.41%) | 4,847,200 |
10 Jul 2015 | HKD | 0.78 | 0.92 | 0.7 | 0.74 | 4.0746 | -0.03 (-3.90%) | 12,510,000 |