Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | HKD | 0.158 | 0.158 | 0.153 | 0.154 | 0.154 | -0.006 (-3.75%) | 960,000 |
25 Aug 2015 | HKD | 0.166 | 0.166 | 0.152 | 0.16 | 0.16 | -0.004 (-2.44%) | 6,880,000 |
24 Aug 2015 | HKD | 0.165 | 0.168 | 0.155 | 0.164 | 0.164 | -0.011 (-6.29%) | 4,000,000 |
21 Aug 2015 | HKD | 0.175 | 0.175 | 0.167 | 0.175 | 0.175 | 0.0 (0.0%) | 3,200,000 |
20 Aug 2015 | HKD | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.002 (-1.13%) | 4,240,000 |
19 Aug 2015 | HKD | 0.175 | 0.179 | 0.171 | 0.177 | 0.177 | -0.003 (-1.67%) | 960,000 |
18 Aug 2015 | HKD | 0.186 | 0.186 | 0.18 | 0.18 | 0.18 | -0.006 (-3.23%) | 1,920,000 |
17 Aug 2015 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | -0.001 (-0.53%) | 80,000 |
14 Aug 2015 | HKD | 0.185 | 0.192 | 0.183 | 0.187 | 0.187 | -0.008 (-4.10%) | 1,720,000 |
13 Aug 2015 | HKD | 0.181 | 0.196 | 0.181 | 0.195 | 0.195 | +0.006 (+3.17%) | 640,000 |
12 Aug 2015 | HKD | 0.2 | 0.21 | 0.181 | 0.189 | 0.189 | -0.011 (-5.50%) | 12,600,000 |
11 Aug 2015 | HKD | 0.176 | 0.215 | 0.176 | 0.2 | 0.2 | +0.028 (+16.28%) | 31,080,000 |
10 Aug 2015 | HKD | 0.155 | 0.172 | 0.155 | 0.172 | 0.172 | +0.004 (+2.38%) | 1,000,000 |
7 Aug 2015 | HKD | 0.168 | 0.17 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 1,280,000 |
6 Aug 2015 | HKD | 0.169 | 0.172 | 0.168 | 0.168 | 0.168 | -0.004 (-2.33%) | 600,000 |
5 Aug 2015 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | +0.003 (+1.78%) | 80,000 |
4 Aug 2015 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 0.169 | +0.009 (+5.62%) | 2,600,000 |
3 Aug 2015 | HKD | 0.17 | 0.17 | 0.154 | 0.16 | 0.16 | -0.018 (-10.11%) | 3,560,000 |
31 Jul 2015 | HKD | 0.175 | 0.178 | 0.17 | 0.178 | 0.178 | +0.001 (+0.56%) | 920,000 |
30 Jul 2015 | HKD | 0.181 | 0.187 | 0.169 | 0.177 | 0.177 | -0.004 (-2.21%) | 1,880,000 |
29 Jul 2015 | HKD | 0.183 | 0.184 | 0.176 | 0.181 | 0.181 | +0.001 (+0.56%) | 4,000,000 |
28 Jul 2015 | HKD | 0.175 | 0.18 | 0.173 | 0.18 | 0.18 | +0.004 (+2.27%) | 2,280,000 |
27 Jul 2015 | HKD | 0.185 | 0.185 | 0.174 | 0.176 | 0.176 | -0.015 (-7.85%) | 5,480,000 |
24 Jul 2015 | HKD | 0.188 | 0.192 | 0.188 | 0.191 | 0.191 | +0.002 (+1.06%) | 6,040,000 |
23 Jul 2015 | HKD | 0.188 | 0.192 | 0.188 | 0.189 | 0.189 | +0.001 (+0.53%) | 2,600,000 |
22 Jul 2015 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.001 (-0.53%) | 320,000 |
21 Jul 2015 | HKD | 0.19 | 0.19 | 0.184 | 0.189 | 0.189 | +0.005 (+2.72%) | 3,840,000 |
20 Jul 2015 | HKD | 0.192 | 0.192 | 0.184 | 0.184 | 0.184 | -0.002 (-1.08%) | 2,400,000 |
17 Jul 2015 | HKD | 0.193 | 0.193 | 0.18 | 0.186 | 0.186 | +0.001 (+0.54%) | 2,800,000 |
16 Jul 2015 | HKD | 0.178 | 0.186 | 0.177 | 0.185 | 0.185 | -0.002 (-1.07%) | 1,600,000 |