Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 16,474,000 |
19 Aug 2015 | HKD | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 35,886,000 |
18 Aug 2015 | HKD | 1.46 | 1.48 | 1.39 | 1.43 | 1.43 | -0.04 (-2.72%) | 25,136,000 |
17 Aug 2015 | HKD | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 9,926,000 |
14 Aug 2015 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 9,511,250 |
13 Aug 2015 | HKD | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 12,686,000 |
12 Aug 2015 | HKD | 1.47 | 1.51 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 26,582,000 |
11 Aug 2015 | HKD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 28,457,700 |
10 Aug 2015 | HKD | 1.47 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 21,622,000 |
7 Aug 2015 | HKD | 1.4 | 1.48 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 16,420,796 |
6 Aug 2015 | HKD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 13,916,000 |
5 Aug 2015 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 49,842,000 |
4 Aug 2015 | HKD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 44,974,000 |
3 Aug 2015 | HKD | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 15,363,600 |
31 Jul 2015 | HKD | 1.33 | 1.42 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 22,276,000 |
30 Jul 2015 | HKD | 1.4 | 1.42 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 25,902,000 |
29 Jul 2015 | HKD | 1.41 | 1.46 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 28,378,100 |
28 Jul 2015 | HKD | 1.41 | 1.49 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 25,472,000 |
27 Jul 2015 | HKD | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 45,912,000 |
24 Jul 2015 | HKD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 21,492,000 |
23 Jul 2015 | HKD | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 31,090,200 |
22 Jul 2015 | HKD | 1.43 | 1.54 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 40,914,398 |
21 Jul 2015 | HKD | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 28,107,000 |
20 Jul 2015 | HKD | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | +0.09 (+6.62%) | 30,071,000 |
17 Jul 2015 | HKD | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | +0.02 (+1.49%) | 19,321,000 |
16 Jul 2015 | HKD | 1.31 | 1.36 | 1.23 | 1.34 | 1.34 | +0.03 (+2.29%) | 13,656,537 |
15 Jul 2015 | HKD | 1.36 | 1.38 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 19,364,000 |
14 Jul 2015 | HKD | 1.4 | 1.43 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 17,932,000 |
13 Jul 2015 | HKD | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | -0.01 (-0.71%) | 19,776,666 |
10 Jul 2015 | HKD | 1.24 | 1.4 | 1.24 | 1.4 | 1.4 | +0.13 (+10.24%) | 62,798,000 |