Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2015 | HKD | 1.18 | 1.2 | 1.12 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,962,000 |
24 Aug 2015 | HKD | 1.18 | 1.22 | 1.02 | 1.22 | 1.22 | -0.02 (-1.61%) | 9,526,000 |
21 Aug 2015 | HKD | 1.19 | 1.25 | 1.14 | 1.24 | 1.24 | +0.02 (+1.64%) | 3,776,000 |
20 Aug 2015 | HKD | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 1,558,000 |
19 Aug 2015 | HKD | 1.23 | 1.28 | 1.18 | 1.27 | 1.27 | +0.08 (+6.72%) | 9,810,000 |
18 Aug 2015 | HKD | 1.23 | 1.4 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 5,572,000 |
17 Aug 2015 | HKD | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,100,000 |
14 Aug 2015 | HKD | 1.2 | 1.22 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,950,000 |
13 Aug 2015 | HKD | 1.18 | 1.21 | 1.11 | 1.2 | 1.2 | +0.04 (+3.45%) | 4,642,000 |
12 Aug 2015 | HKD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 4,270,000 |
11 Aug 2015 | HKD | 1.2 | 1.23 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,836,000 |
10 Aug 2015 | HKD | 1.19 | 1.21 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 5,114,000 |
7 Aug 2015 | HKD | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,584,000 |
6 Aug 2015 | HKD | 1.21 | 1.24 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 4,378,000 |
5 Aug 2015 | HKD | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 4,440,000 |
4 Aug 2015 | HKD | 1.29 | 1.33 | 1.19 | 1.2 | 1.2 | -0.09 (-6.98%) | 10,998,000 |
3 Aug 2015 | HKD | 1.32 | 1.4 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 9,112,000 |
31 Jul 2015 | HKD | 1.23 | 1.33 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 5,972,000 |
30 Jul 2015 | HKD | 1.38 | 1.4 | 1.19 | 1.23 | 1.23 | -0.13 (-9.56%) | 9,172,000 |
29 Jul 2015 | HKD | 1.37 | 1.39 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 3,852,000 |
28 Jul 2015 | HKD | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 3,624,000 |
27 Jul 2015 | HKD | 1.45 | 1.48 | 1.33 | 1.37 | 1.37 | -0.1 (-6.80%) | 6,692,000 |
24 Jul 2015 | HKD | 1.5 | 1.5 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,074,000 |
23 Jul 2015 | HKD | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 5,106,000 |
22 Jul 2015 | HKD | 1.52 | 1.53 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 9,102,000 |
21 Jul 2015 | HKD | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 6,060,000 |
20 Jul 2015 | HKD | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 2,902,000 |
17 Jul 2015 | HKD | 1.5 | 1.55 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 3,484,000 |
16 Jul 2015 | HKD | 1.54 | 1.54 | 1.43 | 1.49 | 1.49 | -0.07 (-4.49%) | 6,304,000 |
15 Jul 2015 | HKD | 1.68 | 1.7 | 1.5 | 1.56 | 1.56 | -0.1 (-6.02%) | 5,964,000 |