Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 4.76 | 4.79 | 4.65 | 4.76 | 1.19 | +0.01 (+0.21%) | 1,888,000 |
19 Aug 2015 | HKD | 4.79 | 4.85 | 4.69 | 4.75 | 1.1875 | -0.01 (-0.21%) | 1,668,000 |
18 Aug 2015 | HKD | 4.87 | 4.87 | 4.64 | 4.76 | 1.19 | -0.07 (-1.45%) | 1,038,000 |
17 Aug 2015 | HKD | 4.82 | 4.88 | 4.76 | 4.83 | 1.2075 | +0.01 (+0.21%) | 1,976,000 |
14 Aug 2015 | HKD | 4.78 | 4.85 | 4.75 | 4.82 | 1.205 | 0.0 (0.0%) | 1,236,000 |
13 Aug 2015 | HKD | 4.82 | 4.87 | 4.74 | 4.82 | 1.205 | -0.04 (-0.82%) | 876,000 |
12 Aug 2015 | HKD | 4.87 | 4.87 | 4.75 | 4.86 | 1.215 | 0.0 (0.0%) | 1,964,000 |
11 Aug 2015 | HKD | 4.83 | 4.87 | 4.76 | 4.86 | 1.215 | 0.0 (0.0%) | 1,050,000 |
10 Aug 2015 | HKD | 4.81 | 4.91 | 4.77 | 4.86 | 1.215 | 0.0 (0.0%) | 1,776,000 |
7 Aug 2015 | HKD | 4.94 | 4.97 | 4.86 | 4.86 | 1.215 | -0.14 (-2.80%) | 924,000 |
6 Aug 2015 | HKD | 4.96 | 5 | 4.89 | 5 | 1.25 | +0.06 (+1.21%) | 1,206,000 |
5 Aug 2015 | HKD | 4.93 | 4.96 | 4.89 | 4.94 | 1.235 | -0.03 (-0.60%) | 862,000 |
4 Aug 2015 | HKD | 4.94 | 4.97 | 4.86 | 4.97 | 1.2425 | +0.06 (+1.22%) | 848,000 |
3 Aug 2015 | HKD | 4.95 | 4.97 | 4.84 | 4.91 | 1.2275 | -0.09 (-1.80%) | 1,074,000 |
31 Jul 2015 | HKD | 4.95 | 5 | 4.9 | 5 | 1.25 | +0.04 (+0.81%) | 954,000 |
30 Jul 2015 | HKD | 4.97 | 4.97 | 4.92 | 4.96 | 1.24 | -0.02 (-0.40%) | 1,118,000 |
29 Jul 2015 | HKD | 4.76 | 4.99 | 4.76 | 4.98 | 1.245 | +0.18 (+3.75%) | 1,134,000 |
28 Jul 2015 | HKD | 4.86 | 5 | 4.7 | 4.8 | 1.2 | -0.1 (-2.04%) | 1,184,000 |
27 Jul 2015 | HKD | 5.04 | 5.05 | 4.83 | 4.9 | 1.225 | -0.08 (-1.61%) | 1,032,000 |
24 Jul 2015 | HKD | 5 | 5 | 4.91 | 4.98 | 1.245 | -0.02 (-0.40%) | 770,000 |
23 Jul 2015 | HKD | 4.96 | 5.02 | 4.96 | 5 | 1.25 | -0.01 (-0.20%) | 732,000 |
22 Jul 2015 | HKD | 5 | 5.01 | 4.92 | 5.01 | 1.2525 | 0.0 (0.0%) | 944,000 |
21 Jul 2015 | HKD | 4.96 | 5.03 | 4.93 | 5.01 | 1.2525 | -0.02 (-0.40%) | 854,000 |
20 Jul 2015 | HKD | 5.01 | 5.03 | 4.97 | 5.03 | 1.2575 | +0.02 (+0.40%) | 832,000 |
17 Jul 2015 | HKD | 4.95 | 5.02 | 4.95 | 5.01 | 1.2525 | +0.04 (+0.80%) | 9,860,000 |
16 Jul 2015 | HKD | 5 | 5.03 | 4.91 | 4.97 | 1.2425 | -0.03 (-0.60%) | 654,000 |
15 Jul 2015 | HKD | 5.07 | 5.07 | 5 | 5 | 1.25 | -0.07 (-1.38%) | 1,068,000 |
14 Jul 2015 | HKD | 5.2 | 5.2 | 5.01 | 5.07 | 1.2675 | -0.1 (-1.93%) | 1,382,000 |
13 Jul 2015 | HKD | 5 | 5.24 | 5 | 5.17 | 1.2925 | -0.07 (-1.34%) | 1,202,000 |
10 Jul 2015 | HKD | 5.2 | 5.24 | 5 | 5.24 | 1.31 | +0.04 (+0.77%) | 1,188,000 |