Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2015 | HKD | 8.3 | 9.45 | 8.3 | 9.45 | 9.45 | +1.35 (+16.67%) | 1,638,000 |
26 Aug 2015 | HKD | 8 | 8.16 | 7.94 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,234,500 |
25 Aug 2015 | HKD | 7.88 | 8.53 | 7.6 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,630,500 |
24 Aug 2015 | HKD | 8.01 | 8.19 | 8.01 | 8.02 | 8.02 | -0.21 (-2.55%) | 673,000 |
21 Aug 2015 | HKD | 8.29 | 8.3 | 8.16 | 8.23 | 8.23 | -0.21 (-2.49%) | 1,264,000 |
20 Aug 2015 | HKD | 8.55 | 8.58 | 8.35 | 8.44 | 8.44 | -0.16 (-1.86%) | 1,214,500 |
19 Aug 2015 | HKD | 8.69 | 8.69 | 8.55 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,193,000 |
18 Aug 2015 | HKD | 8.55 | 8.65 | 8.5 | 8.59 | 8.59 | +0.14 (+1.66%) | 1,409,000 |
17 Aug 2015 | HKD | 8.39 | 8.57 | 8.39 | 8.45 | 8.45 | +0.06 (+0.72%) | 1,214,500 |
14 Aug 2015 | HKD | 8.22 | 8.4 | 8.04 | 8.39 | 8.39 | +0.11 (+1.33%) | 1,362,500 |
13 Aug 2015 | HKD | 7.82 | 8.29 | 7.82 | 8.28 | 8.28 | +0.37 (+4.68%) | 1,436,500 |
12 Aug 2015 | HKD | 8.11 | 8.11 | 7.9 | 7.91 | 7.91 | -0.19 (-2.35%) | 1,280,500 |
11 Aug 2015 | HKD | 8.3 | 8.3 | 8.05 | 8.1 | 8.1 | -0.2 (-2.41%) | 1,267,500 |
10 Aug 2015 | HKD | 8.38 | 8.38 | 8 | 8.3 | 8.3 | -0.2 (-2.35%) | 1,477,000 |
7 Aug 2015 | HKD | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,261,500 |
6 Aug 2015 | HKD | 8.47 | 8.5 | 8.41 | 8.41 | 8.41 | -0.08 (-0.94%) | 1,247,500 |
5 Aug 2015 | HKD | 8.45 | 8.6 | 8.45 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,182,000 |
4 Aug 2015 | HKD | 8.37 | 8.5 | 8.26 | 8.5 | 8.5 | 0.0 (0.0%) | 1,706,500 |
3 Aug 2015 | HKD | 9.5 | 9.5 | 8.28 | 8.5 | 8.5 | -0.18 (-2.07%) | 2,313,500 |
31 Jul 2015 | HKD | 8.92 | 8.92 | 8.55 | 8.68 | 8.68 | -0.12 (-1.36%) | 1,417,500 |
30 Jul 2015 | HKD | 9.04 | 9.04 | 8.75 | 8.8 | 8.8 | -0.25 (-2.76%) | 1,421,500 |
29 Jul 2015 | HKD | 8.63 | 9.51 | 8.63 | 9.05 | 9.05 | +0.37 (+4.26%) | 2,005,000 |
28 Jul 2015 | HKD | 8.56 | 8.73 | 8.56 | 8.68 | 8.68 | +0.12 (+1.40%) | 1,212,500 |
27 Jul 2015 | HKD | 8.54 | 8.7 | 8.54 | 8.56 | 8.56 | -0.14 (-1.61%) | 1,326,500 |
24 Jul 2015 | HKD | 8.74 | 8.78 | 8.7 | 8.7 | 8.7 | -0.15 (-1.69%) | 1,231,000 |
23 Jul 2015 | HKD | 8.82 | 8.91 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,223,000 |
22 Jul 2015 | HKD | 8.75 | 8.91 | 8.68 | 8.9 | 8.9 | +0.1 (+1.14%) | 1,250,000 |
21 Jul 2015 | HKD | 8.88 | 8.88 | 8.72 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,180,000 |
20 Jul 2015 | HKD | 8.84 | 8.98 | 8.77 | 8.85 | 8.85 | 0.0 (0.0%) | 1,193,500 |
17 Jul 2015 | HKD | 8.74 | 8.88 | 8.73 | 8.85 | 8.85 | +0.05 (+0.57%) | 1,142,000 |