Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 539,900 |
5 Aug 2015 | HKD | 1.2 | 1.25 | 1.09 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,422,000 |
4 Aug 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
3 Aug 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
31 Jul 2015 | HKD | 1.15 | 1.22 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,408,000 |
30 Jul 2015 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 930,000 |
29 Jul 2015 | HKD | 1.17 | 1.2 | 1.11 | 1.19 | 1.19 | +0.04 (+3.48%) | 958,000 |
28 Jul 2015 | HKD | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | +0.08 (+7.48%) | 5,964,000 |
27 Jul 2015 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 6,658,000 |
24 Jul 2015 | HKD | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 1,832,000 |
23 Jul 2015 | HKD | 1.23 | 1.25 | 1.09 | 1.11 | 1.11 | -0.11 (-9.02%) | 7,986,000 |
22 Jul 2015 | HKD | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,290,000 |
21 Jul 2015 | HKD | 1.14 | 1.22 | 1.1 | 1.2 | 1.2 | +0.08 (+7.14%) | 5,056,000 |
20 Jul 2015 | HKD | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.08 (+7.69%) | 2,520,000 |
17 Jul 2015 | HKD | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,416,000 |
16 Jul 2015 | HKD | 1.12 | 1.14 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,548,000 |
15 Jul 2015 | HKD | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | +0.02 (+1.92%) | 3,722,000 |
14 Jul 2015 | HKD | 1.08 | 1.13 | 0.96 | 1.04 | 1.04 | -0.07 (-6.31%) | 12,046,000 |
13 Jul 2015 | HKD | 1.02 | 1.15 | 1.02 | 1.11 | 1.11 | 0.0 (0.0%) | 2,652,000 |
10 Jul 2015 | HKD | 1.07 | 1.15 | 1.01 | 1.11 | 1.11 | +0.11 (+11%) | 5,332,000 |
9 Jul 2015 | HKD | 0.87 | 1.06 | 0.86 | 1 | 1 | +0.14 (+16.28%) | 17,104,000 |
8 Jul 2015 | HKD | 0.85 | 0.9 | 0.8 | 0.86 | 0.86 | -0.13 (-13.13%) | 11,270,000 |
7 Jul 2015 | HKD | 1.12 | 1.12 | 0.8 | 0.99 | 0.99 | -0.14 (-12.39%) | 11,898,000 |
6 Jul 2015 | HKD | 1.25 | 1.25 | 1.12 | 1.13 | 1.13 | -0.08 (-6.61%) | 27,084,000 |
3 Jul 2015 | HKD | 1.16 | 1.28 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 11,432,000 |
2 Jul 2015 | HKD | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 4,360,000 |
1 Jul 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.2 | 1.23 | 1.11 | 1.16 | 1.16 | -0.05 (-4.13%) | 4,090,000 |
29 Jun 2015 | HKD | 1.29 | 1.3 | 1.15 | 1.21 | 1.21 | -0.09 (-6.92%) | 6,894,000 |
26 Jun 2015 | HKD | 1.35 | 1.4 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 5,272,000 |