Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.53 | 3.92 | 3.53 | 3.87 | 3.87 | +0.29 (+8.10%) | 7,037,000 |
5 Aug 2015 | HKD | 3.77 | 3.87 | 3.56 | 3.58 | 3.58 | -0.18 (-4.79%) | 7,992,000 |
4 Aug 2015 | HKD | 3.72 | 3.98 | 3.7 | 3.76 | 3.76 | -0.05 (-1.31%) | 2,689,000 |
3 Aug 2015 | HKD | 4.02 | 4.11 | 3.8 | 3.81 | 3.81 | -0.41 (-9.72%) | 7,526,000 |
31 Jul 2015 | HKD | 4.3 | 4.43 | 4.18 | 4.22 | 4.22 | -0.08 (-1.86%) | 5,535,000 |
30 Jul 2015 | HKD | 4.2 | 4.58 | 4.15 | 4.3 | 4.3 | +0.13 (+3.12%) | 3,388,000 |
29 Jul 2015 | HKD | 4.28 | 4.36 | 4 | 4.17 | 4.17 | -0.11 (-2.57%) | 6,209,000 |
28 Jul 2015 | HKD | 3.9 | 4.39 | 3.86 | 4.28 | 4.28 | +0.35 (+8.91%) | 3,946,000 |
27 Jul 2015 | HKD | 3.8 | 4 | 3.8 | 3.93 | 3.93 | +0.09 (+2.34%) | 3,415,000 |
24 Jul 2015 | HKD | 3.85 | 3.9 | 3.78 | 3.84 | 3.84 | +0.08 (+2.13%) | 5,197,000 |
23 Jul 2015 | HKD | 3.8 | 3.9 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 2,069,000 |
22 Jul 2015 | HKD | 3.76 | 3.87 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 2,699,000 |
21 Jul 2015 | HKD | 3.83 | 3.86 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,894,000 |
20 Jul 2015 | HKD | 3.75 | 4.15 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,362,000 |
17 Jul 2015 | HKD | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | +0.06 (+1.61%) | 978,000 |
16 Jul 2015 | HKD | 3.7 | 3.77 | 3.64 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,755,000 |
15 Jul 2015 | HKD | 3.73 | 3.88 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 4,061,000 |
14 Jul 2015 | HKD | 3.64 | 3.83 | 3.64 | 3.74 | 3.74 | +0.1 (+2.75%) | 5,182,000 |
13 Jul 2015 | HKD | 3.6 | 3.66 | 3.56 | 3.64 | 3.64 | +0.14 (+4.00%) | 4,051,000 |
10 Jul 2015 | HKD | 3.65 | 3.76 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 4,557,000 |
9 Jul 2015 | HKD | 3.21 | 3.56 | 3.2 | 3.53 | 3.53 | +0.39 (+12.42%) | 5,235,000 |
8 Jul 2015 | HKD | 3.46 | 3.59 | 3.1 | 3.14 | 3.14 | -0.32 (-9.25%) | 9,925,000 |
7 Jul 2015 | HKD | 3.59 | 3.6 | 3.36 | 3.46 | 3.46 | -0.02 (-0.57%) | 5,398,000 |
6 Jul 2015 | HKD | 3.66 | 3.74 | 3.3 | 3.48 | 3.48 | -0.12 (-3.33%) | 6,436,000 |
3 Jul 2015 | HKD | 3.63 | 3.8 | 3.46 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,072,000 |
2 Jul 2015 | HKD | 3.64 | 3.68 | 3.42 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,535,000 |
1 Jul 2015 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.74 | 3.74 | 3.57 | 3.62 | 3.62 | -0.12 (-3.21%) | 4,604,000 |
29 Jun 2015 | HKD | 3.71 | 3.81 | 3.65 | 3.74 | 3.74 | 0.0 (0.0%) | 5,094,000 |
26 Jun 2015 | HKD | 3.94 | 3.94 | 3.65 | 3.74 | 3.74 | -0.09 (-2.35%) | 7,124,000 |