Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2015 | HKD | 3.77 | 3.79 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 917,000 |
28 Jul 2015 | HKD | 3.68 | 3.86 | 3.63 | 3.75 | 3.75 | +0.07 (+1.90%) | 2,859,000 |
27 Jul 2015 | HKD | 3.81 | 3.82 | 3.63 | 3.68 | 3.68 | -0.13 (-3.41%) | 1,527,000 |
24 Jul 2015 | HKD | 3.87 | 3.87 | 3.77 | 3.81 | 3.81 | -0.06 (-1.55%) | 1,283,000 |
23 Jul 2015 | HKD | 3.89 | 3.93 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,724,000 |
22 Jul 2015 | HKD | 3.93 | 3.98 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 1,168,000 |
21 Jul 2015 | HKD | 3.9 | 3.96 | 3.84 | 3.93 | 3.93 | +0.03 (+0.77%) | 1,479,000 |
20 Jul 2015 | HKD | 3.95 | 4.01 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,328,000 |
17 Jul 2015 | HKD | 4.1 | 4.17 | 3.89 | 3.96 | 3.96 | -0.14 (-3.41%) | 2,701,000 |
16 Jul 2015 | HKD | 3.98 | 4.1 | 3.88 | 4.1 | 4.1 | +0.12 (+3.02%) | 3,232,000 |
15 Jul 2015 | HKD | 4.09 | 4.09 | 3.94 | 3.98 | 3.98 | -0.11 (-2.69%) | 2,672,000 |
14 Jul 2015 | HKD | 4.07 | 4.1 | 3.9 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,579,000 |
13 Jul 2015 | HKD | 3.99 | 4.28 | 3.95 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,414,999 |
10 Jul 2015 | HKD | 3.5 | 4 | 3.45 | 3.99 | 3.99 | +0.48 (+13.68%) | 12,467,000 |
9 Jul 2015 | HKD | 3.4 | 3.6 | 2.97 | 3.51 | 3.51 | +0.11 (+3.24%) | 8,860,000 |
8 Jul 2015 | HKD | 3.38 | 3.6 | 2.83 | 3.4 | 3.4 | +0.02 (+0.59%) | 9,881,000 |
7 Jul 2015 | HKD | 3.2 | 3.5 | 2.87 | 3.38 | 3.38 | +0.18 (+5.63%) | 6,305,000 |
6 Jul 2015 | HKD | 3.95 | 3.98 | 3.15 | 3.2 | 3.2 | -0.75 (-18.99%) | 2,422,000 |
3 Jul 2015 | HKD | 3.99 | 4.03 | 3.83 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,418,000 |
2 Jul 2015 | HKD | 3.95 | 4.05 | 3.85 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,526,000 |
1 Jul 2015 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.9 | 4.02 | 3.76 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,427,000 |
29 Jun 2015 | HKD | 4.03 | 4.1 | 3.68 | 3.9 | 3.9 | -0.12 (-2.99%) | 1,991,000 |
26 Jun 2015 | HKD | 4.03 | 4.1 | 3.92 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,934,000 |
25 Jun 2015 | HKD | 3.93 | 4.09 | 3.93 | 4.03 | 4.03 | +0.1 (+2.54%) | 2,506,000 |
24 Jun 2015 | HKD | 3.77 | 3.97 | 3.77 | 3.93 | 3.93 | +0.16 (+4.24%) | 2,189,000 |
23 Jun 2015 | HKD | 4 | 4.09 | 3.69 | 3.77 | 3.77 | -0.23 (-5.75%) | 3,736,000 |
22 Jun 2015 | HKD | 3.99 | 4.1 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 1,304,000 |
19 Jun 2015 | HKD | 4.15 | 4.18 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 1,158,000 |
18 Jun 2015 | HKD | 4.1 | 4.18 | 3.98 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,332,000 |