Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 1.62 | 1.66 | 1.57 | 1.6 | 31.4797 | -0.02 (-1.23%) | 5,338,000 |
12 Aug 2015 | HKD | 1.59 | 1.65 | 1.55 | 1.62 | 31.8732 | +0.03 (+1.89%) | 6,673,000 |
11 Aug 2015 | HKD | 1.6 | 1.63 | 1.58 | 1.59 | 31.2829 | -0.01 (-0.63%) | 4,574,000 |
10 Aug 2015 | HKD | 1.63 | 1.64 | 1.59 | 1.6 | 31.4797 | -0.03 (-1.84%) | 4,241,000 |
7 Aug 2015 | HKD | 1.61 | 1.7 | 1.6 | 1.63 | 32.0699 | +0.02 (+1.24%) | 5,582,000 |
6 Aug 2015 | HKD | 1.6 | 1.63 | 1.58 | 1.61 | 31.6764 | 0.0 (0.0%) | 4,593,000 |
5 Aug 2015 | HKD | 1.66 | 1.68 | 1.55 | 1.61 | 31.6764 | -0.05 (-3.01%) | 4,449,000 |
4 Aug 2015 | HKD | 1.49 | 1.67 | 1.48 | 1.66 | 32.6602 | +0.16 (+10.67%) | 5,627,000 |
3 Aug 2015 | HKD | 1.58 | 1.59 | 1.5 | 1.5 | 29.5122 | -0.1 (-6.25%) | 3,806,000 |
31 Jul 2015 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 31.4797 | -0.01 (-0.62%) | 3,004,000 |
30 Jul 2015 | HKD | 1.6 | 1.63 | 1.58 | 1.61 | 31.6764 | +0.01 (+0.63%) | 3,577,000 |
29 Jul 2015 | HKD | 1.54 | 1.63 | 1.54 | 1.6 | 31.4797 | +0.06 (+3.90%) | 4,104,000 |
28 Jul 2015 | HKD | 1.53 | 1.68 | 1.47 | 1.54 | 30.2992 | -0.01 (-0.65%) | 7,448,990 |
27 Jul 2015 | HKD | 1.79 | 1.79 | 1.45 | 1.55 | 30.4959 | -0.24 (-13.41%) | 7,901,000 |
24 Jul 2015 | HKD | 1.79 | 1.92 | 1.78 | 1.79 | 35.2179 | -0.03 (-1.65%) | 8,775,000 |
23 Jul 2015 | HKD | 1.82 | 1.88 | 1.81 | 1.82 | 35.8081 | 0.0 (0.0%) | 6,729,000 |
22 Jul 2015 | HKD | 1.71 | 1.82 | 1.69 | 1.82 | 35.8081 | +0.06 (+3.41%) | 3,693,000 |
21 Jul 2015 | HKD | 1.81 | 1.85 | 1.7 | 1.76 | 34.6276 | -0.05 (-2.76%) | 4,437,000 |
20 Jul 2015 | HKD | 1.86 | 1.97 | 1.78 | 1.81 | 35.6114 | -0.04 (-2.16%) | 8,320,000 |
17 Jul 2015 | HKD | 1.71 | 1.89 | 1.65 | 1.85 | 36.3984 | +0.14 (+8.19%) | 9,023,000 |
16 Jul 2015 | HKD | 1.64 | 1.74 | 1.56 | 1.71 | 33.6439 | +0.05 (+3.01%) | 7,945,000 |
15 Jul 2015 | HKD | 1.6 | 1.78 | 1.57 | 1.66 | 32.6602 | +0.06 (+3.75%) | 8,510,000 |
14 Jul 2015 | HKD | 1.6 | 1.63 | 1.54 | 1.6 | 31.4797 | +0.01 (+0.63%) | 7,496,000 |
13 Jul 2015 | HKD | 1.53 | 1.61 | 1.53 | 1.59 | 31.2829 | +0.04 (+2.58%) | 6,722,000 |
10 Jul 2015 | HKD | 1.45 | 1.62 | 1.4 | 1.55 | 30.4959 | +0.06 (+4.03%) | 6,608,000 |
9 Jul 2015 | HKD | 1.53 | 1.53 | 1.35 | 1.49 | 29.3154 | 0.0 (0.0%) | 3,243,000 |
8 Jul 2015 | HKD | 1.39 | 1.51 | 1.3 | 1.49 | 29.3154 | -0.06 (-3.87%) | 2,628,000 |
7 Jul 2015 | HKD | 1.55 | 1.6 | 1.5 | 1.55 | 30.4959 | -0.02 (-1.27%) | 8,958,000 |
6 Jul 2015 | HKD | 1.54 | 1.57 | 1.4 | 1.57 | 30.8894 | +0.02 (+1.29%) | 2,746,000 |
3 Jul 2015 | HKD | 1.51 | 1.57 | 1.45 | 1.55 | 30.4959 | +0.07 (+4.73%) | 5,530,000 |