Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 968,000 |
10 Aug 2015 | HKD | 1.69 | 1.69 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,865,000 |
7 Aug 2015 | HKD | 1.59 | 1.69 | 1.56 | 1.69 | 1.69 | +0.1 (+6.29%) | 3,197,000 |
6 Aug 2015 | HKD | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 3,508,000 |
5 Aug 2015 | HKD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 4,146,000 |
4 Aug 2015 | HKD | 1.69 | 1.7 | 1.58 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,909,000 |
3 Aug 2015 | HKD | 1.76 | 1.76 | 1.67 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,888,000 |
31 Jul 2015 | HKD | 1.76 | 1.77 | 1.66 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,272,000 |
30 Jul 2015 | HKD | 1.75 | 1.76 | 1.63 | 1.75 | 1.75 | +0.03 (+1.74%) | 406,000 |
29 Jul 2015 | HKD | 1.65 | 1.72 | 1.6 | 1.72 | 1.72 | +0.07 (+4.24%) | 708,000 |
28 Jul 2015 | HKD | 1.66 | 1.67 | 1.56 | 1.65 | 1.65 | -0.03 (-1.79%) | 5,271,000 |
27 Jul 2015 | HKD | 1.74 | 1.77 | 1.58 | 1.68 | 1.68 | -0.12 (-6.67%) | 3,181,000 |
24 Jul 2015 | HKD | 1.81 | 1.82 | 1.73 | 1.8 | 1.8 | -0.05 (-2.70%) | 4,809,000 |
23 Jul 2015 | HKD | 1.9 | 1.9 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,573,000 |
22 Jul 2015 | HKD | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 1,287,000 |
21 Jul 2015 | HKD | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 692,000 |
20 Jul 2015 | HKD | 1.9 | 1.9 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 1,002,000 |
17 Jul 2015 | HKD | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 526,000 |
16 Jul 2015 | HKD | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 14,226,000 |
15 Jul 2015 | HKD | 1.91 | 1.93 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,756,000 |
14 Jul 2015 | HKD | 1.85 | 1.91 | 1.81 | 1.89 | 1.89 | 0.0 (0.0%) | 2,770,000 |
13 Jul 2015 | HKD | 1.76 | 1.89 | 1.75 | 1.89 | 1.89 | +0.16 (+9.25%) | 1,554,000 |
10 Jul 2015 | HKD | 1.75 | 1.99 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 4,198,000 |
9 Jul 2015 | HKD | 1.36 | 1.73 | 1.36 | 1.72 | 1.72 | +0.29 (+20.28%) | 5,811,447 |
8 Jul 2015 | HKD | 1.68 | 1.68 | 1.25 | 1.43 | 1.43 | -0.27 (-15.88%) | 18,193,144 |
7 Jul 2015 | HKD | 1.82 | 1.82 | 1.5 | 1.7 | 1.7 | -0.12 (-6.59%) | 25,000,000 |
6 Jul 2015 | HKD | 1.9 | 1.9 | 1.35 | 1.82 | 1.82 | -0.08 (-4.21%) | 21,686,000 |
3 Jul 2015 | HKD | 1.96 | 1.96 | 1.75 | 1.9 | 1.9 | -0.05 (-2.56%) | 5,676,000 |
2 Jul 2015 | HKD | 2 | 2 | 1.88 | 1.95 | 1.95 | -0.05 (-2.50%) | 6,479,000 |
1 Jul 2015 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |