Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -0.06 (-1.87%) | 734,000 |
18 Aug 2015 | HKD | 3.48 | 3.48 | 3.18 | 3.21 | 3.21 | -0.13 (-3.89%) | 664,000 |
17 Aug 2015 | HKD | 3.26 | 3.5 | 3.25 | 3.34 | 3.34 | +0.14 (+4.38%) | 2,344,000 |
14 Aug 2015 | HKD | 3.14 | 3.25 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 400,000 |
13 Aug 2015 | HKD | 3.11 | 3.2 | 3.11 | 3.14 | 3.14 | -0.05 (-1.57%) | 232,000 |
12 Aug 2015 | HKD | 3.19 | 3.3 | 3.13 | 3.19 | 3.19 | -0.01 (-0.31%) | 766,000 |
11 Aug 2015 | HKD | 3.2 | 3.33 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 466,000 |
10 Aug 2015 | HKD | 3.19 | 3.3 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,598,000 |
7 Aug 2015 | HKD | 3.23 | 3.38 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 532,000 |
6 Aug 2015 | HKD | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 100,000 |
5 Aug 2015 | HKD | 3.4 | 3.45 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 114,000 |
4 Aug 2015 | HKD | 3.2 | 3.5 | 3.2 | 3.34 | 3.34 | -0.01 (-0.30%) | 142,000 |
3 Aug 2015 | HKD | 3.33 | 3.37 | 3.3 | 3.35 | 3.35 | -0.07 (-2.05%) | 140,000 |
31 Jul 2015 | HKD | 3.35 | 3.58 | 3.35 | 3.42 | 3.42 | 0.0 (0.0%) | 106,000 |
30 Jul 2015 | HKD | 3.7 | 3.7 | 3.39 | 3.42 | 3.42 | -0.12 (-3.39%) | 206,000 |
29 Jul 2015 | HKD | 3.7 | 3.7 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 236,000 |
28 Jul 2015 | HKD | 3.18 | 3.66 | 3.18 | 3.6 | 3.6 | +0.14 (+4.05%) | 502,000 |
27 Jul 2015 | HKD | 3.71 | 3.77 | 3.42 | 3.46 | 3.46 | -0.39 (-10.13%) | 682,000 |
24 Jul 2015 | HKD | 3.82 | 4 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 1,012,000 |
23 Jul 2015 | HKD | 3.85 | 4 | 3.66 | 3.81 | 3.81 | +0.19 (+5.25%) | 2,540,000 |
22 Jul 2015 | HKD | 3.42 | 3.67 | 3.35 | 3.62 | 3.62 | +0.28 (+8.38%) | 1,042,000 |
21 Jul 2015 | HKD | 3.4 | 3.46 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 282,000 |
20 Jul 2015 | HKD | 3.32 | 3.42 | 3.22 | 3.35 | 3.35 | +0.03 (+0.90%) | 71,330 |
17 Jul 2015 | HKD | 3.15 | 3.32 | 3.15 | 3.32 | 3.32 | +0.19 (+6.07%) | 538,000 |
16 Jul 2015 | HKD | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.1 (-3.10%) | 502,000 |
15 Jul 2015 | HKD | 3.29 | 3.29 | 3.18 | 3.23 | 3.23 | -0.1 (-3.00%) | 202,000 |
14 Jul 2015 | HKD | 3.49 | 3.49 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,440,000 |
13 Jul 2015 | HKD | 3.5 | 3.59 | 3.24 | 3.28 | 3.28 | -0.14 (-4.09%) | 1,526,000 |
10 Jul 2015 | HKD | 3.21 | 3.49 | 3.16 | 3.42 | 3.42 | +0.39 (+12.87%) | 1,544,000 |
9 Jul 2015 | HKD | 2.54 | 3.1 | 2.53 | 3.03 | 3.03 | +0.46 (+17.90%) | 1,506,000 |