Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 4.5964 | 4.7589 | 4.4571 | 4.55 | 2.45 | -0.046 (-1.01%) | 156,000 |
12 Aug 2015 | HKD | 4.6893 | 4.6893 | 4.4339 | 4.5964 | 2.475 | -0.116 (-2.46%) | 56,240 |
11 Aug 2015 | HKD | 4.6893 | 4.7589 | 4.6429 | 4.7125 | 2.5375 | +0.023 (+0.49%) | 155,680 |
10 Aug 2015 | HKD | 4.5732 | 4.7125 | 4.4571 | 4.6893 | 2.525 | +0.093 (+2.02%) | 149,440 |
7 Aug 2015 | HKD | 4.4107 | 4.6893 | 4.4107 | 4.5964 | 2.475 | +0.023 (+0.51%) | 143,200 |
6 Aug 2015 | HKD | 4.5964 | 4.7357 | 4.5268 | 4.5732 | 2.4625 | -0.023 (-0.50%) | 78,800 |
5 Aug 2015 | HKD | 4.7125 | 4.7821 | 4.5268 | 4.5964 | 2.475 | -0.046 (-1.00%) | 182,480 |
4 Aug 2015 | HKD | 4.7125 | 4.7589 | 4.6429 | 4.6429 | 2.5 | -0.093 (-1.96%) | 221,760 |
3 Aug 2015 | HKD | 5.2232 | 5.2232 | 4.6429 | 4.7357 | 2.55 | -0.534 (-10.13%) | 1,084,400 |
31 Jul 2015 | HKD | 4.7821 | 5.2929 | 4.7821 | 5.2696 | 2.8375 | +0.371 (+7.58%) | 623,760 |
30 Jul 2015 | HKD | 4.6893 | 5.2464 | 4.6893 | 4.8982 | 2.6375 | -0.116 (-2.32%) | 105,680 |
29 Jul 2015 | HKD | 5.0839 | 5.0839 | 4.875 | 5.0143 | 2.7 | +0.07 (+1.41%) | 145,680 |
28 Jul 2015 | HKD | 4.6429 | 5.0607 | 4.5964 | 4.9446 | 2.6625 | +0.302 (+6.50%) | 247,600 |
27 Jul 2015 | HKD | 4.7357 | 5.1071 | 4.6429 | 4.6429 | 2.5 | -0.441 (-8.67%) | 763,920 |
24 Jul 2015 | HKD | 5.0143 | 5.1071 | 4.9679 | 5.0839 | 2.7375 | -0.023 (-0.45%) | 209,120 |
23 Jul 2015 | HKD | 5.1071 | 5.1768 | 5.0143 | 5.1071 | 2.75 | 0.0 (0.0%) | 226,720 |
22 Jul 2015 | HKD | 5.0375 | 5.1768 | 4.9214 | 5.1071 | 2.75 | -0.163 (-3.08%) | 149,440 |
21 Jul 2015 | HKD | 4.875 | 5.2929 | 4.8286 | 5.2696 | 2.8375 | +0.232 (+4.61%) | 327,360 |
20 Jul 2015 | HKD | 5.3161 | 5.3161 | 4.9214 | 5.0375 | 2.7125 | -0.07 (-1.36%) | 181,280 |
17 Jul 2015 | HKD | 5.0607 | 5.3393 | 5.0607 | 5.1071 | 2.75 | +0.07 (+1.38%) | 406,000 |
16 Jul 2015 | HKD | 5.2 | 5.2929 | 4.875 | 5.0375 | 2.7125 | -0.139 (-2.69%) | 492,080 |
15 Jul 2015 | HKD | 5.3393 | 5.3857 | 4.9679 | 5.1768 | 2.7875 | -0.232 (-4.29%) | 419,280 |
14 Jul 2015 | HKD | 4.8982 | 5.6875 | 4.8982 | 5.4089 | 2.9125 | +0.116 (+2.19%) | 893,600 |
13 Jul 2015 | HKD | 5.2696 | 5.4554 | 4.7821 | 5.2929 | 2.85 | +0.163 (+3.17%) | 1,046,400 |
10 Jul 2015 | HKD | 4.9214 | 5.4089 | 4.875 | 5.1304 | 2.7625 | +0.464 (+9.95%) | 1,930,480 |
9 Jul 2015 | HKD | 3.7143 | 4.875 | 3.5982 | 4.6661 | 2.5125 | +0.929 (+24.85%) | 1,620,640 |
8 Jul 2015 | HKD | 4.6429 | 4.6661 | 3.25 | 3.7375 | 2.0125 | -1.091 (-22.60%) | 2,481,600 |
7 Jul 2015 | HKD | 5.4554 | 5.4554 | 4.7125 | 4.8286 | 2.6 | -0.696 (-12.60%) | 905,280 |
6 Jul 2015 | HKD | 5.8036 | 5.9196 | 4.7125 | 5.525 | 2.975 | -0.255 (-4.42%) | 3,262,080 |
3 Jul 2015 | HKD | 6.6161 | 6.6161 | 5.5714 | 5.7804 | 3.1125 | -0.836 (-12.63%) | 1,669,600 |