Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 5.6 | 5.7 | 5.42 | 5.5 | 5.5 | -0.11 (-1.96%) | 3,072,560 |
5 Aug 2015 | HKD | 5.6 | 5.82 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 3,015,640 |
4 Aug 2015 | HKD | 5.76 | 5.87 | 5.61 | 5.69 | 5.69 | -0.12 (-2.07%) | 2,652,343 |
3 Aug 2015 | HKD | 6.1 | 6.1 | 5.81 | 5.81 | 5.81 | -0.22 (-3.65%) | 4,043,500 |
31 Jul 2015 | HKD | 6.3 | 6.31 | 6.02 | 6.03 | 6.03 | -0.27 (-4.29%) | 12,617,160 |
30 Jul 2015 | HKD | 6.56 | 6.62 | 6.3 | 6.3 | 6.3 | -0.07 (-1.10%) | 4,997,080 |
29 Jul 2015 | HKD | 6.12 | 6.52 | 6.12 | 6.37 | 6.37 | +0.31 (+5.12%) | 6,933,080 |
28 Jul 2015 | HKD | 5.97 | 6.19 | 5.8 | 6.06 | 6.06 | +0.08 (+1.34%) | 5,619,240 |
27 Jul 2015 | HKD | 5.96 | 6.16 | 5.96 | 5.98 | 5.98 | -0.08 (-1.32%) | 5,954,459 |
24 Jul 2015 | HKD | 6.06 | 6.14 | 6.05 | 6.06 | 6.06 | -0.06 (-0.98%) | 1,054,500 |
23 Jul 2015 | HKD | 6.09 | 6.18 | 6.03 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,412,694 |
22 Jul 2015 | HKD | 6.36 | 6.4 | 6 | 6.09 | 6.09 | -0.3 (-4.69%) | 3,505,160 |
21 Jul 2015 | HKD | 6.4 | 6.4 | 6.35 | 6.39 | 6.39 | -0.04 (-0.62%) | 613,240 |
20 Jul 2015 | HKD | 6.44 | 6.52 | 6.31 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,372,515 |
17 Jul 2015 | HKD | 6.32 | 6.58 | 6.32 | 6.4 | 6.4 | +0.11 (+1.75%) | 2,317,280 |
16 Jul 2015 | HKD | 6.28 | 6.41 | 6.13 | 6.29 | 6.29 | +0.06 (+0.96%) | 3,475,259 |
15 Jul 2015 | HKD | 6.62 | 6.62 | 6.23 | 6.23 | 6.23 | -0.32 (-4.89%) | 2,227,940 |
14 Jul 2015 | HKD | 6.85 | 6.9 | 6.54 | 6.55 | 6.55 | -0.28 (-4.10%) | 2,332,028 |
13 Jul 2015 | HKD | 6.41 | 6.9 | 6.39 | 6.83 | 6.83 | +0.44 (+6.89%) | 3,788,294 |
10 Jul 2015 | HKD | 6.32 | 6.65 | 6.32 | 6.39 | 6.39 | -0.07 (-1.08%) | 5,213,500 |
9 Jul 2015 | HKD | 5.5 | 6.47 | 5.49 | 6.46 | 6.46 | +0.96 (+17.45%) | 4,811,161 |
8 Jul 2015 | HKD | 5.9 | 5.9 | 5 | 5.5 | 5.5 | -0.43 (-7.25%) | 8,572,334 |
7 Jul 2015 | HKD | 6.35 | 6.35 | 5.91 | 5.93 | 5.93 | -0.33 (-5.27%) | 4,448,700 |
6 Jul 2015 | HKD | 6.75 | 6.8 | 5.86 | 6.26 | 6.26 | -0.38 (-5.72%) | 6,311,494 |
3 Jul 2015 | HKD | 7 | 7.08 | 6.64 | 6.64 | 6.64 | -0.36 (-5.14%) | 4,387,960 |
2 Jul 2015 | HKD | 7.25 | 7.29 | 7 | 7 | 7 | -0.25 (-3.45%) | 1,941,788 |
1 Jul 2015 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 7 | 7.32 | 6.95 | 7.25 | 7.25 | +0.27 (+3.87%) | 2,057,880 |
29 Jun 2015 | HKD | 7.36 | 7.7 | 6.8 | 6.98 | 6.98 | -0.41 (-5.55%) | 4,428,360 |
26 Jun 2015 | HKD | 7.6 | 7.8 | 7.3 | 7.39 | 7.39 | -0.31 (-4.03%) | 2,369,000 |