Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2015 | HKD | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 13,090,000 |
4 Sep 2015 | HKD | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 38,940,000 |
3 Sep 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.87 | 1.9 | 1.81 | 1.89 | 1.89 | -0.01 (-0.53%) | 16,540,220 |
1 Sep 2015 | HKD | 1.9 | 1.92 | 1.83 | 1.9 | 1.9 | +0.01 (+0.53%) | 13,032,220 |
31 Aug 2015 | HKD | 1.9 | 1.92 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 22,971,200 |
28 Aug 2015 | HKD | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 23,769,600 |
27 Aug 2015 | HKD | 1.95 | 2 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 38,816,000 |
26 Aug 2015 | HKD | 1.9 | 1.95 | 1.86 | 1.95 | 1.95 | +0.05 (+2.63%) | 49,580,800 |
25 Aug 2015 | HKD | 1.81 | 1.93 | 1.79 | 1.9 | 1.9 | -0.02 (-1.04%) | 36,193,600 |
24 Aug 2015 | HKD | 1.93 | 1.93 | 1.84 | 1.92 | 1.92 | -0.08 (-4%) | 15,208,000 |
21 Aug 2015 | HKD | 1.98 | 2.01 | 1.92 | 2 | 2 | -0.03 (-1.48%) | 13,483,200 |
20 Aug 2015 | HKD | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | -0.02 (-0.98%) | 14,473,600 |
19 Aug 2015 | HKD | 2.09 | 2.09 | 1.99 | 2.05 | 2.05 | -0.03 (-1.44%) | 17,464,000 |
18 Aug 2015 | HKD | 2.01 | 2.13 | 2.01 | 2.08 | 2.08 | -6.21 (-74.91%) | 14,904,000 |
17 Aug 2015 | HKD | 8.36 | 8.39 | 8.18 | 8.29 | 8.29 | -0.05 (-0.60%) | 15,536,000 |
14 Aug 2015 | HKD | 8.37 | 8.42 | 8.29 | 8.34 | 8.34 | -0.01 (-0.12%) | 16,180,800 |
13 Aug 2015 | HKD | 8.38 | 8.43 | 8.27 | 8.35 | 8.35 | -0.01 (-0.12%) | 10,177,600 |
12 Aug 2015 | HKD | 8.38 | 8.45 | 8.28 | 8.36 | 8.36 | -0.03 (-0.36%) | 15,238,400 |
11 Aug 2015 | HKD | 8.33 | 8.39 | 8.27 | 8.39 | 8.39 | +0.06 (+0.72%) | 14,144,000 |
10 Aug 2015 | HKD | 8.18 | 8.33 | 8.14 | 8.33 | 8.33 | +0.17 (+2.08%) | 29,929,600 |
7 Aug 2015 | HKD | 8.13 | 8.17 | 8.06 | 8.16 | 8.16 | +0.02 (+0.25%) | 27,096,000 |
6 Aug 2015 | HKD | 8.09 | 8.16 | 8.05 | 8.14 | 8.14 | +0.05 (+0.62%) | 18,849,600 |
5 Aug 2015 | HKD | 8.1 | 8.1 | 8 | 8.09 | 8.09 | -0.01 (-0.12%) | 19,688,000 |
4 Aug 2015 | HKD | 8.06 | 8.12 | 7.98 | 8.1 | 8.1 | +0.01 (+0.12%) | 16,945,600 |
3 Aug 2015 | HKD | 8.1 | 8.11 | 8.02 | 8.09 | 8.09 | -0.01 (-0.12%) | 14,104,000 |
31 Jul 2015 | HKD | 8.1 | 8.11 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 12,634,192 |
30 Jul 2015 | HKD | 8.06 | 8.09 | 7.98 | 8.08 | 8.08 | +0.04 (+0.50%) | 15,568,000 |
29 Jul 2015 | HKD | 8 | 8.06 | 7.94 | 8.04 | 8.04 | +0.06 (+0.75%) | 21,176,000 |
28 Jul 2015 | HKD | 7.88 | 7.99 | 7.86 | 7.98 | 7.98 | +0.05 (+0.63%) | 12,200,000 |