Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 5.8 | 6.05 | 5.8 | 5.92 | 5.92 | +0.08 (+1.37%) | 3,307,754 |
6 Aug 2015 | HKD | 6.01 | 6.05 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 4,757,402 |
5 Aug 2015 | HKD | 5.87 | 5.91 | 5.74 | 5.9 | 5.9 | +0.11 (+1.90%) | 8,527,328 |
4 Aug 2015 | HKD | 5.62 | 5.84 | 5.62 | 5.79 | 5.79 | +0.18 (+3.21%) | 9,438,533 |
3 Aug 2015 | HKD | 5.73 | 5.75 | 5.55 | 5.61 | 5.61 | -0.12 (-2.09%) | 4,409,531 |
31 Jul 2015 | HKD | 5.54 | 5.76 | 5.54 | 5.73 | 5.73 | +0.14 (+2.50%) | 7,420,548 |
30 Jul 2015 | HKD | 5.8 | 5.87 | 5.5 | 5.59 | 5.59 | -0.12 (-2.10%) | 12,265,044 |
29 Jul 2015 | HKD | 5.78 | 6 | 5.68 | 5.71 | 5.71 | -0.14 (-2.39%) | 11,296,574 |
28 Jul 2015 | HKD | 5.96 | 6.14 | 5.79 | 5.85 | 5.85 | -0.11 (-1.85%) | 12,245,746 |
27 Jul 2015 | HKD | 6.4 | 6.55 | 5.95 | 5.96 | 5.96 | -0.66 (-9.97%) | 14,770,724 |
24 Jul 2015 | HKD | 6.78 | 6.78 | 6.55 | 6.62 | 6.62 | -0.18 (-2.65%) | 8,463,000 |
23 Jul 2015 | HKD | 6.7 | 6.83 | 6.58 | 6.8 | 6.8 | +0.1 (+1.49%) | 5,713,521 |
22 Jul 2015 | HKD | 6.61 | 6.9 | 6.52 | 6.7 | 6.7 | -0.05 (-0.74%) | 6,085,780 |
21 Jul 2015 | HKD | 6.7 | 6.98 | 6.62 | 6.75 | 6.75 | +0.24 (+3.69%) | 10,246,008 |
20 Jul 2015 | HKD | 6.48 | 6.62 | 6.39 | 6.51 | 6.51 | -0.04 (-0.61%) | 3,279,751 |
17 Jul 2015 | HKD | 6.16 | 6.63 | 6.16 | 6.55 | 6.55 | +0.31 (+4.97%) | 7,638,800 |
16 Jul 2015 | HKD | 6.22 | 6.3 | 6.1 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,890,000 |
15 Jul 2015 | HKD | 6.28 | 6.45 | 6.08 | 6.21 | 6.21 | -0.1 (-1.58%) | 5,505,846 |
14 Jul 2015 | HKD | 6.7 | 6.7 | 6.26 | 6.31 | 6.31 | -0.12 (-1.87%) | 5,247,000 |
13 Jul 2015 | HKD | 6.31 | 6.56 | 6.22 | 6.43 | 6.43 | +0.03 (+0.47%) | 5,126,448 |
10 Jul 2015 | HKD | 6.1 | 6.7 | 6 | 6.4 | 6.4 | +0.27 (+4.40%) | 11,124,009 |
9 Jul 2015 | HKD | 5.25 | 6.45 | 5.25 | 6.13 | 6.13 | +0.69 (+12.68%) | 9,440,184 |
8 Jul 2015 | HKD | 5.8 | 5.85 | 5.21 | 5.44 | 5.44 | -0.49 (-8.26%) | 15,791,850 |
7 Jul 2015 | HKD | 6.31 | 6.45 | 5.81 | 5.93 | 5.93 | -0.5 (-7.78%) | 15,494,074 |
6 Jul 2015 | HKD | 6.82 | 7 | 6.19 | 6.43 | 6.43 | -0.4 (-5.86%) | 12,768,000 |
3 Jul 2015 | HKD | 7.17 | 7.17 | 6.66 | 6.83 | 6.83 | -0.14 (-2.01%) | 7,930,000 |
2 Jul 2015 | HKD | 6.63 | 7.17 | 6.63 | 6.97 | 6.97 | +0.19 (+2.80%) | 17,481,316 |
1 Jul 2015 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 6.71 | 7.09 | 6.32 | 6.78 | 6.78 | -0.01 (-0.15%) | 21,230,786 |
29 Jun 2015 | HKD | 6.8 | 7.18 | 6.6 | 6.79 | 6.79 | -0.34 (-4.77%) | 8,303,700 |