Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 1.72 | 1.76 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 12,145,000 |
12 Aug 2015 | HKD | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 13,335,000 |
11 Aug 2015 | HKD | 1.73 | 1.77 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 14,265,000 |
10 Aug 2015 | HKD | 1.64 | 1.82 | 1.61 | 1.73 | 1.73 | +0.09 (+5.49%) | 17,390,000 |
7 Aug 2015 | HKD | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | +0.14 (+9.33%) | 9,785,000 |
6 Aug 2015 | HKD | 1.59 | 1.59 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 6,605,000 |
5 Aug 2015 | HKD | 1.64 | 1.66 | 1.47 | 1.55 | 1.55 | -0.11 (-6.63%) | 7,300,000 |
4 Aug 2015 | HKD | 1.68 | 1.68 | 1.57 | 1.66 | 1.66 | -0.05 (-2.92%) | 8,410,000 |
3 Aug 2015 | HKD | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,465,000 |
31 Jul 2015 | HKD | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,920,000 |
30 Jul 2015 | HKD | 1.78 | 1.78 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,150,000 |
29 Jul 2015 | HKD | 1.79 | 1.79 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 1,025,000 |
28 Jul 2015 | HKD | 1.65 | 1.74 | 1.58 | 1.71 | 1.71 | +0.04 (+2.40%) | 4,405,000 |
27 Jul 2015 | HKD | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 3,195,000 |
24 Jul 2015 | HKD | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,395,000 |
23 Jul 2015 | HKD | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 4,345,000 |
22 Jul 2015 | HKD | 1.82 | 1.88 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 5,460,000 |
21 Jul 2015 | HKD | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 5,245,000 |
20 Jul 2015 | HKD | 1.7 | 1.85 | 1.65 | 1.82 | 1.82 | +0.16 (+9.64%) | 11,545,000 |
17 Jul 2015 | HKD | 1.68 | 1.7 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 5,670,000 |
16 Jul 2015 | HKD | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,905,000 |
15 Jul 2015 | HKD | 1.79 | 1.79 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 10,295,000 |
14 Jul 2015 | HKD | 1.68 | 1.73 | 1.62 | 1.7 | 1.7 | +0.09 (+5.59%) | 6,080,000 |
13 Jul 2015 | HKD | 1.4 | 1.69 | 1.4 | 1.61 | 1.61 | +0.17 (+11.81%) | 9,315,000 |
10 Jul 2015 | HKD | 1.28 | 1.53 | 1.28 | 1.44 | 1.44 | +0.19 (+15.20%) | 13,825,000 |
9 Jul 2015 | HKD | 0.97 | 1.3 | 0.8 | 1.25 | 1.25 | +0.28 (+28.87%) | 21,345,000 |
8 Jul 2015 | HKD | 1.07 | 1.1 | 0.5 | 0.97 | 0.97 | -0.21 (-17.80%) | 28,770,000 |
7 Jul 2015 | HKD | 1.43 | 1.44 | 1.1 | 1.18 | 1.18 | -0.24 (-16.90%) | 17,395,000 |
6 Jul 2015 | HKD | 1.74 | 1.76 | 1.17 | 1.42 | 1.42 | -0.31 (-17.92%) | 30,170,000 |
3 Jul 2015 | HKD | 1.79 | 1.82 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 13,220,000 |