Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2015 | HKD | 7.95 | 7.97 | 7.85 | 7.93 | 7.93 | -0.02 (-0.25%) | 10,336,000 |
24 Jul 2015 | HKD | 7.87 | 7.97 | 7.87 | 7.95 | 7.95 | +0.03 (+0.38%) | 10,361,600 |
23 Jul 2015 | HKD | 7.91 | 7.94 | 7.85 | 7.92 | 7.92 | +0.03 (+0.38%) | 21,528,000 |
22 Jul 2015 | HKD | 7.83 | 7.89 | 7.82 | 7.89 | 7.89 | +0.01 (+0.13%) | 23,731,200 |
21 Jul 2015 | HKD | 7.85 | 7.88 | 7.81 | 7.88 | 7.88 | +0.05 (+0.64%) | 7,944,000 |
20 Jul 2015 | HKD | 7.77 | 7.83 | 7.74 | 7.83 | 7.83 | +0.04 (+0.51%) | 11,344,000 |
17 Jul 2015 | HKD | 7.76 | 7.8 | 7.73 | 7.79 | 7.79 | +0.05 (+0.65%) | 12,880,000 |
16 Jul 2015 | HKD | 7.61 | 7.76 | 7.57 | 7.74 | 7.74 | +0.07 (+0.91%) | 16,169,600 |
15 Jul 2015 | HKD | 7.65 | 7.75 | 7.56 | 7.67 | 7.67 | -0.04 (-0.52%) | 45,276,800 |
14 Jul 2015 | HKD | 7.69 | 7.78 | 7.61 | 7.71 | 7.71 | -0.04 (-0.52%) | 23,120,000 |
13 Jul 2015 | HKD | 7.5 | 7.75 | 7.5 | 7.75 | 7.75 | +0.15 (+1.97%) | 62,668,800 |
10 Jul 2015 | HKD | 7.43 | 7.63 | 7.22 | 7.6 | 7.6 | +0.17 (+2.29%) | 55,592,000 |
9 Jul 2015 | HKD | 6.9 | 7.5 | 6.48 | 7.43 | 7.43 | +0.53 (+7.68%) | 90,784,800 |
8 Jul 2015 | HKD | 7.95 | 7.95 | 4.9 | 6.9 | 6.9 | -1.02 (-12.88%) | 117,850,692 |
7 Jul 2015 | HKD | 7.87 | 7.96 | 7.64 | 7.92 | 7.92 | +0.06 (+0.76%) | 35,670,400 |
6 Jul 2015 | HKD | 7.81 | 7.88 | 7.44 | 7.86 | 7.86 | +0.03 (+0.38%) | 33,844,800 |
3 Jul 2015 | HKD | 7.89 | 7.9 | 7.74 | 7.83 | 7.83 | -0.04 (-0.51%) | 23,665,816 |
2 Jul 2015 | HKD | 7.84 | 7.91 | 7.78 | 7.87 | 7.87 | +0.03 (+0.38%) | 17,248,000 |
1 Jul 2015 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 7.83 | 7.86 | 7.7 | 7.84 | 7.84 | +0.04 (+0.51%) | 28,720,000 |
29 Jun 2015 | HKD | 7.85 | 7.88 | 7.69 | 7.8 | 7.8 | -0.05 (-0.64%) | 39,672,000 |
26 Jun 2015 | HKD | 8 | 8.01 | 7.83 | 7.85 | 7.85 | -0.14 (-1.75%) | 23,720,000 |
25 Jun 2015 | HKD | 8.07 | 8.1 | 7.94 | 7.99 | 7.99 | -0.06 (-0.75%) | 32,992,000 |
24 Jun 2015 | HKD | 8.24 | 8.27 | 7.95 | 8.05 | 8.05 | -0.17 (-2.07%) | 77,281,600 |
23 Jun 2015 | HKD | 8.32 | 8.34 | 8.14 | 8.22 | 8.22 | -0.09 (-1.08%) | 14,920,000 |
22 Jun 2015 | HKD | 8.3 | 8.33 | 8.18 | 8.31 | 8.31 | +0.04 (+0.48%) | 19,660,800 |
19 Jun 2015 | HKD | 8.14 | 8.35 | 8.11 | 8.27 | 8.27 | +0.13 (+1.60%) | 26,182,808 |
18 Jun 2015 | HKD | 7.87 | 8.21 | 7.79 | 8.14 | 8.14 | +0.3 (+3.83%) | 36,460,800 |
17 Jun 2015 | HKD | 7.82 | 7.84 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 25,193,840 |
16 Jun 2015 | HKD | 7.88 | 7.89 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 23,545,600 |