Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2015 | HKD | 8.9 | 8.9 | 8.75 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,151,000 |
15 Jul 2015 | HKD | 8.9 | 8.9 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 1,227,500 |
14 Jul 2015 | HKD | 8.77 | 8.9 | 8.73 | 8.85 | 8.85 | +0.12 (+1.37%) | 1,293,500 |
13 Jul 2015 | HKD | 8.7 | 8.73 | 8.53 | 8.73 | 8.73 | +0.18 (+2.11%) | 1,254,000 |
10 Jul 2015 | HKD | 8.3 | 8.6 | 8.19 | 8.55 | 8.55 | +0.26 (+3.14%) | 1,677,000 |
9 Jul 2015 | HKD | 7.7 | 8.34 | 7.7 | 8.29 | 8.29 | +0.49 (+6.28%) | 786,500 |
8 Jul 2015 | HKD | 8.2 | 8.2 | 7.61 | 7.8 | 7.8 | -0.4 (-4.88%) | 603,500 |
7 Jul 2015 | HKD | 8.17 | 8.48 | 8.15 | 8.2 | 8.2 | +0.05 (+0.61%) | 582,246 |
6 Jul 2015 | HKD | 8.5 | 8.5 | 7.98 | 8.15 | 8.15 | -0.35 (-4.12%) | 576,500 |
3 Jul 2015 | HKD | 8.5 | 8.55 | 8.43 | 8.5 | 8.5 | -0.11 (-1.28%) | 1,183,000 |
2 Jul 2015 | HKD | 8.51 | 8.7 | 8.47 | 8.61 | 8.61 | +0.07 (+0.82%) | 1,256,000 |
1 Jul 2015 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 8.21 | 8.67 | 8.16 | 8.54 | 8.54 | +0.08 (+0.95%) | 1,473,000 |
29 Jun 2015 | HKD | 8.63 | 8.63 | 8.29 | 8.46 | 8.46 | -0.22 (-2.53%) | 1,398,000 |
26 Jun 2015 | HKD | 8.75 | 8.77 | 8.6 | 8.68 | 8.68 | -0.11 (-1.25%) | 1,696,500 |
25 Jun 2015 | HKD | 8.55 | 8.8 | 8.55 | 8.79 | 8.79 | +0.09 (+1.03%) | 1,586,000 |
24 Jun 2015 | HKD | 8.26 | 8.7 | 8.2 | 8.7 | 8.7 | +0.31 (+3.69%) | 1,575,500 |
23 Jun 2015 | HKD | 7.59 | 8.39 | 7.59 | 8.39 | 8.39 | +0.64 (+8.26%) | 1,778,000 |
22 Jun 2015 | HKD | 7.8 | 7.84 | 7.6 | 7.75 | 7.75 | -0.01 (-0.13%) | 82,000 |
19 Jun 2015 | HKD | 7.72 | 7.84 | 7.72 | 7.76 | 7.76 | -0.09 (-1.15%) | 442,000 |
18 Jun 2015 | HKD | 7.88 | 7.94 | 7.83 | 7.85 | 7.85 | 0.0 (0.0%) | 41,500 |
17 Jun 2015 | HKD | 7.94 | 7.94 | 7.76 | 7.85 | 7.85 | -0.01 (-0.13%) | 206,000 |
16 Jun 2015 | HKD | 7.98 | 8.1 | 7.85 | 7.86 | 7.86 | -0.13 (-1.63%) | 137,000 |
15 Jun 2015 | HKD | 8.12 | 8.12 | 7.93 | 7.99 | 7.99 | -0.05 (-0.62%) | 251,500 |
12 Jun 2015 | HKD | 7.98 | 8.2 | 7.87 | 8.04 | 8.04 | +0.07 (+0.88%) | 403,000 |
11 Jun 2015 | HKD | 7.8 | 8.03 | 7.8 | 7.97 | 7.97 | +0.18 (+2.31%) | 546,000 |
10 Jun 2015 | HKD | 7.82 | 7.86 | 7.7 | 7.79 | 7.79 | -0.06 (-0.76%) | 381,000 |
9 Jun 2015 | HKD | 8.09 | 8.16 | 7.75 | 7.85 | 7.85 | -0.2 (-2.48%) | 347,000 |
8 Jun 2015 | HKD | 8.11 | 8.11 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 512,000 |
5 Jun 2015 | HKD | 8.09 | 8.16 | 8 | 8.06 | 8.06 | +0.03 (+0.37%) | 1,413,500 |