Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 3.36 | 3.36 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 68,000 |
19 Aug 2015 | HKD | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 47,000 |
18 Aug 2015 | HKD | 3.3 | 3.43 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 57,000 |
17 Aug 2015 | HKD | 3.39 | 3.4 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 50,300 |
14 Aug 2015 | HKD | 3.45 | 3.48 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 44,000 |
13 Aug 2015 | HKD | 3.4 | 3.48 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 65,000 |
12 Aug 2015 | HKD | 3.47 | 3.47 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 62,000 |
11 Aug 2015 | HKD | 3.5 | 3.6 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 125,000 |
10 Aug 2015 | HKD | 3.52 | 3.52 | 3.36 | 3.52 | 3.52 | +0.09 (+2.62%) | 82,000 |
7 Aug 2015 | HKD | 3.5 | 3.53 | 3.43 | 3.43 | 3.43 | +0.01 (+0.29%) | 86,000 |
6 Aug 2015 | HKD | 3.5 | 3.5 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 66,000 |
5 Aug 2015 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 103,000 |
4 Aug 2015 | HKD | 3.5 | 3.6 | 3.42 | 3.53 | 3.53 | +0.03 (+0.86%) | 153,000 |
3 Aug 2015 | HKD | 3.56 | 3.56 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 90,000 |
31 Jul 2015 | HKD | 3.43 | 3.59 | 3.43 | 3.55 | 3.55 | +0.09 (+2.60%) | 123,000 |
30 Jul 2015 | HKD | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 159,000 |
29 Jul 2015 | HKD | 3.53 | 3.53 | 3.45 | 3.52 | 3.52 | +0.08 (+2.33%) | 116,000 |
28 Jul 2015 | HKD | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 96,000 |
27 Jul 2015 | HKD | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | -0.11 (-3.10%) | 92,000 |
24 Jul 2015 | HKD | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 109,000 |
23 Jul 2015 | HKD | 3.51 | 3.7 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 77,000 |
22 Jul 2015 | HKD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 134,000 |
21 Jul 2015 | HKD | 3.56 | 3.7 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 105,000 |
20 Jul 2015 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 156,000 |
17 Jul 2015 | HKD | 3.5 | 3.6 | 3.5 | 3.58 | 3.58 | +0.16 (+4.68%) | 131,000 |
16 Jul 2015 | HKD | 3.4 | 3.46 | 3.38 | 3.42 | 3.42 | +0.07 (+2.09%) | 77,000 |
15 Jul 2015 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 107,000 |
14 Jul 2015 | HKD | 3.42 | 3.46 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 62,000 |
13 Jul 2015 | HKD | 3.4 | 3.46 | 3.35 | 3.46 | 3.46 | -0.02 (-0.57%) | 164,000 |
10 Jul 2015 | HKD | 3.47 | 3.6 | 3.4 | 3.48 | 3.48 | +0.02 (+0.58%) | 240,000 |