Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 120,000 |
11 Aug 2015 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 145,000 |
10 Aug 2015 | HKD | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 295,000 |
7 Aug 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 820,000 |
6 Aug 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 215,000 |
5 Aug 2015 | HKD | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 340,000 |
4 Aug 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 95,000 |
3 Aug 2015 | HKD | 0.88 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 445,000 |
31 Jul 2015 | HKD | 0.89 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,305,000 |
30 Jul 2015 | HKD | 0.84 | 0.88 | 0.82 | 0.88 | 0.88 | +0.05 (+6.02%) | 645,000 |
29 Jul 2015 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 25,000 |
28 Jul 2015 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 270,000 |
27 Jul 2015 | HKD | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | +0.01 (+1.23%) | 830,000 |
24 Jul 2015 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 15,000 |
23 Jul 2015 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 85,000 |
22 Jul 2015 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 385,000 |
21 Jul 2015 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 410,000 |
20 Jul 2015 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 145,000 |
17 Jul 2015 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 650,000 |
16 Jul 2015 | HKD | 0.8 | 0.86 | 0.77 | 0.86 | 0.86 | -0.01 (-1.15%) | 470,000 |
15 Jul 2015 | HKD | 0.94 | 0.94 | 0.78 | 0.87 | 0.87 | -0.06 (-6.45%) | 1,320,000 |
14 Jul 2015 | HKD | 0.93 | 0.96 | 0.86 | 0.93 | 0.93 | +0.05 (+5.68%) | 890,000 |
13 Jul 2015 | HKD | 0.92 | 0.92 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 725,000 |
10 Jul 2015 | HKD | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 495,000 |
9 Jul 2015 | HKD | 0.7 | 0.85 | 0.7 | 0.82 | 0.82 | +0.08 (+10.81%) | 1,500,000 |
8 Jul 2015 | HKD | 0.7 | 0.77 | 0.64 | 0.74 | 0.74 | -0.11 (-12.94%) | 3,235,000 |
7 Jul 2015 | HKD | 0.81 | 0.85 | 0.74 | 0.85 | 0.85 | -0.07 (-7.61%) | 1,740,000 |
6 Jul 2015 | HKD | 0.94 | 0.95 | 0.79 | 0.92 | 0.92 | -0.01 (-1.08%) | 4,775,000 |
3 Jul 2015 | HKD | 0.98 | 0.98 | 0.87 | 0.93 | 0.93 | -0.05 (-5.10%) | 3,930,000 |
2 Jul 2015 | HKD | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 585,000 |