Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 3.75 | 3.8 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 1,088,900 |
11 Aug 2015 | HKD | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 991,000 |
10 Aug 2015 | HKD | 3.76 | 3.81 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 665,000 |
7 Aug 2015 | HKD | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | +0.07 (+1.90%) | 1,323,000 |
6 Aug 2015 | HKD | 3.65 | 3.76 | 3.46 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,368,000 |
5 Aug 2015 | HKD | 3.69 | 3.73 | 3.61 | 3.64 | 3.64 | -0.09 (-2.41%) | 1,546,000 |
4 Aug 2015 | HKD | 3.68 | 3.81 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 477,000 |
3 Aug 2015 | HKD | 3.79 | 3.79 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 887,990 |
31 Jul 2015 | HKD | 3.83 | 3.87 | 3.74 | 3.75 | 3.75 | -0.09 (-2.34%) | 1,784,000 |
30 Jul 2015 | HKD | 3.96 | 3.96 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 637,000 |
29 Jul 2015 | HKD | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 696,000 |
28 Jul 2015 | HKD | 3.86 | 3.92 | 3.79 | 3.85 | 3.85 | -0.05 (-1.28%) | 4,365,000 |
27 Jul 2015 | HKD | 3.9 | 3.9 | 3.83 | 3.9 | 3.9 | -0.04 (-1.02%) | 1,759,000 |
24 Jul 2015 | HKD | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 968,000 |
23 Jul 2015 | HKD | 3.95 | 3.95 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,489,000 |
22 Jul 2015 | HKD | 4.06 | 4.06 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,411,000 |
21 Jul 2015 | HKD | 3.91 | 3.98 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 664,000 |
20 Jul 2015 | HKD | 3.86 | 3.93 | 3.82 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,044,000 |
17 Jul 2015 | HKD | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,810,000 |
16 Jul 2015 | HKD | 4 | 4 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,892,000 |
15 Jul 2015 | HKD | 3.94 | 3.94 | 3.76 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,189,000 |
14 Jul 2015 | HKD | 3.91 | 4.09 | 3.86 | 3.9 | 3.9 | +0.07 (+1.83%) | 37,962,000 |
13 Jul 2015 | HKD | 3.75 | 3.86 | 3.64 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,846,000 |
10 Jul 2015 | HKD | 3.79 | 3.93 | 3.78 | 3.84 | 3.84 | +0.16 (+4.35%) | 5,421,000 |
9 Jul 2015 | HKD | 3.37 | 3.8 | 3.26 | 3.68 | 3.68 | +0.34 (+10.18%) | 6,213,000 |
8 Jul 2015 | HKD | 3.52 | 3.7 | 3.1 | 3.34 | 3.34 | -0.54 (-13.92%) | 7,650,000 |
7 Jul 2015 | HKD | 3.9 | 4.01 | 3.69 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,399,000 |
6 Jul 2015 | HKD | 4.02 | 4.07 | 3.8 | 3.86 | 3.86 | -0.14 (-3.50%) | 39,455,000 |
3 Jul 2015 | HKD | 4.16 | 4.16 | 3.98 | 4 | 4 | -0.14 (-3.38%) | 2,202,000 |
2 Jul 2015 | HKD | 4.15 | 4.34 | 4.03 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,614,000 |