Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 3.71 | 3.82 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 216,000 |
10 Aug 2015 | HKD | 3.7 | 3.75 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,111,500 |
7 Aug 2015 | HKD | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 0.0 (0.0%) | 358,000 |
6 Aug 2015 | HKD | 3.65 | 3.75 | 3.64 | 3.75 | 3.75 | +0.09 (+2.46%) | 930,100 |
5 Aug 2015 | HKD | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 85,500 |
4 Aug 2015 | HKD | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 421,500 |
3 Aug 2015 | HKD | 3.8 | 3.82 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 600,375 |
31 Jul 2015 | HKD | 3.71 | 3.73 | 3.63 | 3.72 | 3.72 | +0.01 (+0.27%) | 371,625 |
30 Jul 2015 | HKD | 3.8 | 3.8 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 315,500 |
29 Jul 2015 | HKD | 3.73 | 3.8 | 3.68 | 3.8 | 3.8 | +0.01 (+0.26%) | 489,000 |
28 Jul 2015 | HKD | 3.85 | 3.99 | 3.7 | 3.79 | 3.79 | -0.24 (-5.96%) | 1,381,500 |
27 Jul 2015 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
24 Jul 2015 | HKD | 4.02 | 4.15 | 3.9 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,989,500 |
23 Jul 2015 | HKD | 4 | 4.08 | 3.99 | 4 | 4 | 0.0 (0.0%) | 976,000 |
22 Jul 2015 | HKD | 3.99 | 4.12 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 1,443,500 |
21 Jul 2015 | HKD | 3.9 | 4 | 3.85 | 3.99 | 3.99 | +0.08 (+2.05%) | 965,000 |
20 Jul 2015 | HKD | 3.8 | 4.2 | 3.55 | 3.91 | 3.91 | +0.11 (+2.89%) | 1,308,500 |
17 Jul 2015 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
16 Jul 2015 | HKD | 3.7 | 3.87 | 3.7 | 3.8 | 3.8 | +0.01 (+0.26%) | 276,000 |
15 Jul 2015 | HKD | 3.75 | 3.84 | 3.7 | 3.79 | 3.79 | -0.1 (-2.57%) | 948,500 |
14 Jul 2015 | HKD | 3.6 | 3.9 | 3.6 | 3.89 | 3.89 | +0.29 (+8.06%) | 726,500 |
13 Jul 2015 | HKD | 3.8 | 3.88 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 362,000 |
10 Jul 2015 | HKD | 3.6 | 3.87 | 3.51 | 3.67 | 3.67 | -0.13 (-3.42%) | 734,000 |
9 Jul 2015 | HKD | 2.9 | 3.8 | 2.82 | 3.8 | 3.8 | +0.98 (+34.75%) | 899,000 |
8 Jul 2015 | HKD | 3.3 | 3.3 | 2.73 | 2.82 | 2.82 | -0.53 (-15.82%) | 2,001,000 |
7 Jul 2015 | HKD | 3.78 | 3.78 | 3 | 3.35 | 3.35 | -0.44 (-11.61%) | 1,319,000 |
6 Jul 2015 | HKD | 3.85 | 3.98 | 3.29 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,812,900 |
3 Jul 2015 | HKD | 3.84 | 3.96 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,722,000 |
2 Jul 2015 | HKD | 3.75 | 3.97 | 3.74 | 3.84 | 3.84 | +0.06 (+1.59%) | 328,500 |
1 Jul 2015 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |