Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | HKD | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 265,000 |
3 Aug 2015 | HKD | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -0.02 (-1.18%) | 395,000 |
31 Jul 2015 | HKD | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 405,000 |
30 Jul 2015 | HKD | 1.71 | 1.78 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 380,000 |
29 Jul 2015 | HKD | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 292,500 |
28 Jul 2015 | HKD | 1.76 | 1.76 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 332,500 |
27 Jul 2015 | HKD | 1.78 | 1.82 | 1.65 | 1.69 | 1.69 | -0.09 (-5.06%) | 1,022,500 |
24 Jul 2015 | HKD | 1.71 | 1.81 | 1.69 | 1.78 | 1.78 | +0.04 (+2.30%) | 352,500 |
23 Jul 2015 | HKD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 477,500 |
22 Jul 2015 | HKD | 1.78 | 1.78 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 645,000 |
21 Jul 2015 | HKD | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 430,000 |
20 Jul 2015 | HKD | 1.82 | 1.83 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 357,500 |
17 Jul 2015 | HKD | 1.78 | 1.83 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 642,500 |
16 Jul 2015 | HKD | 1.74 | 1.8 | 1.66 | 1.78 | 1.78 | +0.1 (+5.95%) | 565,000 |
15 Jul 2015 | HKD | 1.78 | 1.78 | 1.64 | 1.68 | 1.68 | -0.06 (-3.45%) | 510,000 |
14 Jul 2015 | HKD | 1.74 | 1.83 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 747,500 |
13 Jul 2015 | HKD | 1.79 | 1.79 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,770,000 |
10 Jul 2015 | HKD | 1.59 | 1.7 | 1.59 | 1.64 | 1.64 | +0.06 (+3.80%) | 1,162,500 |
9 Jul 2015 | HKD | 1.57 | 1.59 | 1.42 | 1.58 | 1.58 | +0.17 (+12.06%) | 1,842,500 |
8 Jul 2015 | HKD | 1.46 | 1.46 | 1.1 | 1.41 | 1.41 | -0.07 (-4.73%) | 1,045,000 |
7 Jul 2015 | HKD | 1.6 | 1.6 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,265,000 |
6 Jul 2015 | HKD | 1.88 | 1.88 | 1.42 | 1.47 | 1.47 | -0.3 (-16.95%) | 1,722,500 |
3 Jul 2015 | HKD | 1.98 | 1.98 | 1.74 | 1.77 | 1.77 | -0.17 (-8.76%) | 1,375,000 |
2 Jul 2015 | HKD | 1.96 | 1.99 | 1.88 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,162,500 |
1 Jul 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 392,500 |
29 Jun 2015 | HKD | 1.99 | 2.02 | 1.92 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,800,000 |
26 Jun 2015 | HKD | 2.02 | 2.05 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 880,000 |
25 Jun 2015 | HKD | 2 | 2.07 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,520,000 |
24 Jun 2015 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 597,500 |