Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 1.6 | 1.6 | 1.5 | 1.52 | 0.76 | -0.03 (-1.94%) | 716,000 |
10 Aug 2015 | HKD | 1.56 | 1.56 | 1.5 | 1.55 | 0.775 | 0.0 (0.0%) | 756,000 |
7 Aug 2015 | HKD | 1.56 | 1.6 | 1.51 | 1.55 | 0.775 | -0.03 (-1.90%) | 1,828,000 |
6 Aug 2015 | HKD | 1.57 | 1.64 | 1.56 | 1.58 | 0.79 | -0.01 (-0.63%) | 1,980,000 |
5 Aug 2015 | HKD | 1.72 | 1.72 | 1.56 | 1.59 | 0.795 | -0.06 (-3.64%) | 1,074,000 |
4 Aug 2015 | HKD | 1.43 | 1.68 | 1.43 | 1.65 | 0.825 | +0.13 (+8.55%) | 12,768,000 |
3 Aug 2015 | HKD | 1.58 | 1.58 | 1.4 | 1.52 | 0.76 | -0.1 (-6.17%) | 2,796,000 |
31 Jul 2015 | HKD | 1.64 | 1.65 | 1.57 | 1.62 | 0.81 | 0.0 (0.0%) | 478,000 |
30 Jul 2015 | HKD | 1.58 | 1.64 | 1.52 | 1.62 | 0.81 | +0.04 (+2.53%) | 1,496,000 |
29 Jul 2015 | HKD | 1.55 | 1.6 | 1.5 | 1.58 | 0.79 | -0.01 (-0.63%) | 1,044,000 |
28 Jul 2015 | HKD | 1.45 | 1.62 | 1.41 | 1.59 | 0.795 | +0.12 (+8.16%) | 2,146,000 |
27 Jul 2015 | HKD | 1.62 | 1.62 | 1.4 | 1.47 | 0.735 | -0.21 (-12.50%) | 11,114,000 |
24 Jul 2015 | HKD | 1.77 | 1.79 | 1.65 | 1.68 | 0.84 | -0.09 (-5.08%) | 2,568,000 |
23 Jul 2015 | HKD | 1.75 | 1.87 | 1.7 | 1.77 | 0.885 | +0.07 (+4.12%) | 1,768,000 |
22 Jul 2015 | HKD | 1.74 | 1.76 | 1.6 | 1.7 | 0.85 | -0.05 (-2.86%) | 2,406,000 |
21 Jul 2015 | HKD | 1.82 | 2.07 | 1.74 | 1.75 | 0.875 | -0.12 (-6.42%) | 14,785,400 |
20 Jul 2015 | HKD | 1.9 | 2 | 1.8 | 1.87 | 0.935 | -0.03 (-1.58%) | 5,422,500 |
17 Jul 2015 | HKD | 1.65 | 1.96 | 1.55 | 1.9 | 0.95 | +0.22 (+13.10%) | 26,049,900 |
16 Jul 2015 | HKD | 1.38 | 1.72 | 1.38 | 1.68 | 0.84 | +0.3 (+21.74%) | 26,226,000 |
15 Jul 2015 | HKD | 1.56 | 1.58 | 1.26 | 1.38 | 0.69 | -0.18 (-11.54%) | 21,874,000 |
14 Jul 2015 | HKD | 0.97 | 1.69 | 0.86 | 1.56 | 0.78 | +0.64 (+69.57%) | 20,356,000 |
13 Jul 2015 | HKD | 0.86 | 0.93 | 0.8 | 0.92 | 0.46 | +0.04 (+4.55%) | 2,740,000 |
10 Jul 2015 | HKD | 0.85 | 0.9 | 0.8 | 0.88 | 0.44 | +0.08 (+10%) | 3,380,000 |
9 Jul 2015 | HKD | 0.6 | 0.82 | 0.58 | 0.8 | 0.4 | +0.2 (+33.33%) | 5,828,000 |
8 Jul 2015 | HKD | 0.74 | 0.74 | 0.54 | 0.6 | 0.3 | -0.19 (-24.05%) | 5,312,000 |
7 Jul 2015 | HKD | 0.89 | 0.89 | 0.74 | 0.79 | 0.395 | -0.1 (-11.24%) | 1,928,000 |
6 Jul 2015 | HKD | 1.08 | 1.13 | 0.74 | 0.89 | 0.445 | -0.2 (-18.35%) | 4,544,000 |
3 Jul 2015 | HKD | 1.17 | 1.2 | 1.07 | 1.09 | 0.545 | -0.12 (-9.92%) | 1,812,000 |
2 Jul 2015 | HKD | 1.22 | 1.23 | 1.19 | 1.21 | 0.605 | -0.01 (-0.82%) | 256,000 |
1 Jul 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 0.61 | 0.0 (0.0%) | 0 |