Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 9.95 | 9.95 | 9.88 | 9.93 | 9.93 | 0.0 (0.0%) | 58,000 |
18 Aug 2015 | HKD | 9.96 | 9.96 | 9.9 | 9.93 | 9.93 | +0.03 (+0.30%) | 56,000 |
17 Aug 2015 | HKD | 9.9 | 9.9 | 9.88 | 9.9 | 9.9 | -0.04 (-0.40%) | 78,000 |
14 Aug 2015 | HKD | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | +0.11 (+1.12%) | 19,000 |
13 Aug 2015 | HKD | 9.83 | 9.91 | 9.83 | 9.83 | 9.83 | +0.05 (+0.51%) | 75,000 |
12 Aug 2015 | HKD | 9.95 | 9.95 | 9.74 | 9.78 | 9.78 | -0.02 (-0.20%) | 123,000 |
11 Aug 2015 | HKD | 9.89 | 9.89 | 9.74 | 9.8 | 9.8 | 0.0 (0.0%) | 11,615 |
10 Aug 2015 | HKD | 9.81 | 9.9 | 9.8 | 9.8 | 9.8 | -0.05 (-0.51%) | 29,000 |
7 Aug 2015 | HKD | 9.89 | 9.89 | 9.81 | 9.85 | 9.85 | -0.03 (-0.30%) | 12,000 |
6 Aug 2015 | HKD | 9.76 | 9.9 | 9.76 | 9.88 | 9.88 | +0.09 (+0.92%) | 38,686 |
5 Aug 2015 | HKD | 9.84 | 9.84 | 9.65 | 9.79 | 9.79 | 0.0 (0.0%) | 59,201 |
4 Aug 2015 | HKD | 9.77 | 9.9 | 9.73 | 9.79 | 9.79 | -0.06 (-0.61%) | 68,000 |
3 Aug 2015 | HKD | 9.95 | 9.95 | 9.65 | 9.85 | 9.85 | -0.05 (-0.51%) | 128,000 |
31 Jul 2015 | HKD | 10 | 10 | 9.6 | 9.9 | 9.9 | -0.02 (-0.20%) | 73,000 |
30 Jul 2015 | HKD | 9.92 | 9.96 | 9.84 | 9.92 | 9.92 | +0.08 (+0.81%) | 70,666 |
29 Jul 2015 | HKD | 9.95 | 9.98 | 9.73 | 9.84 | 9.84 | -0.03 (-0.30%) | 33,000 |
28 Jul 2015 | HKD | 9.71 | 9.9 | 9.6 | 9.87 | 9.87 | +0.21 (+2.17%) | 111,000 |
27 Jul 2015 | HKD | 9.82 | 9.82 | 9.5 | 9.66 | 9.66 | -0.14 (-1.43%) | 160,000 |
24 Jul 2015 | HKD | 9.98 | 9.98 | 9.75 | 9.8 | 9.8 | -0.14 (-1.41%) | 43,000 |
23 Jul 2015 | HKD | 10 | 10 | 9.94 | 9.94 | 9.94 | -0.06 (-0.60%) | 62,000 |
22 Jul 2015 | HKD | 10 | 10 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 126,000 |
21 Jul 2015 | HKD | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.02 (-0.20%) | 105,000 |
20 Jul 2015 | HKD | 10 | 10 | 9.9 | 9.92 | 9.92 | +0.03 (+0.30%) | 84,000 |
17 Jul 2015 | HKD | 10.12 | 10.12 | 9.87 | 9.89 | 9.89 | 0.0 (0.0%) | 98,000 |
16 Jul 2015 | HKD | 10 | 10 | 9.84 | 9.89 | 9.89 | +0.07 (+0.71%) | 175,000 |
15 Jul 2015 | HKD | 9.88 | 9.98 | 9.8 | 9.82 | 9.82 | +0.02 (+0.20%) | 227,000 |
14 Jul 2015 | HKD | 9.7 | 9.9 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 216,000 |
13 Jul 2015 | HKD | 9.8 | 9.81 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 128,000 |
10 Jul 2015 | HKD | 9.73 | 9.73 | 9.53 | 9.6 | 9.6 | +0.33 (+3.56%) | 95,000 |
9 Jul 2015 | HKD | 8.9 | 9.3 | 8.55 | 9.27 | 9.27 | +0.34 (+3.81%) | 219,000 |