Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 340,000 |
10 Aug 2015 | HKD | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,415,000 |
7 Aug 2015 | HKD | 1.42 | 1.49 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 520,000 |
6 Aug 2015 | HKD | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,090,000 |
5 Aug 2015 | HKD | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 440,000 |
4 Aug 2015 | HKD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 450,000 |
3 Aug 2015 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 890,000 |
31 Jul 2015 | HKD | 1.5 | 1.55 | 1.49 | 1.5 | 1.5 | +0.05 (+3.45%) | 945,000 |
30 Jul 2015 | HKD | 1.5 | 1.52 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 605,000 |
29 Jul 2015 | HKD | 1.5 | 1.52 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 775,000 |
28 Jul 2015 | HKD | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 875,000 |
27 Jul 2015 | HKD | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -0.11 (-6.96%) | 2,380,000 |
24 Jul 2015 | HKD | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 850,000 |
23 Jul 2015 | HKD | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 12,625,000 |
22 Jul 2015 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 715,000 |
21 Jul 2015 | HKD | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 2,395,000 |
20 Jul 2015 | HKD | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,375,000 |
17 Jul 2015 | HKD | 1.55 | 1.64 | 1.54 | 1.6 | 1.6 | +0.07 (+4.58%) | 5,025,000 |
16 Jul 2015 | HKD | 1.44 | 1.61 | 1.42 | 1.53 | 1.53 | +0.13 (+9.29%) | 7,680,000 |
15 Jul 2015 | HKD | 1.5 | 1.5 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,575,000 |
14 Jul 2015 | HKD | 1.46 | 1.48 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,915,000 |
13 Jul 2015 | HKD | 1.38 | 1.44 | 1.35 | 1.43 | 1.43 | +0.1 (+7.52%) | 1,905,000 |
10 Jul 2015 | HKD | 1.29 | 1.43 | 1.29 | 1.33 | 1.33 | +0.13 (+10.83%) | 2,945,000 |
9 Jul 2015 | HKD | 1.08 | 1.21 | 1 | 1.2 | 1.2 | +0.18 (+17.65%) | 3,680,000 |
8 Jul 2015 | HKD | 1.08 | 1.08 | 0.9 | 1.02 | 1.02 | -0.2 (-16.39%) | 5,365,000 |
7 Jul 2015 | HKD | 1.36 | 1.36 | 1.19 | 1.22 | 1.22 | -0.07 (-5.43%) | 4,730,000 |
6 Jul 2015 | HKD | 1.6 | 1.6 | 1.16 | 1.29 | 1.29 | -0.16 (-11.03%) | 4,755,000 |
3 Jul 2015 | HKD | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -0.12 (-7.64%) | 3,090,000 |
2 Jul 2015 | HKD | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,490,000 |
1 Jul 2015 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |