Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 1.59 | 1.73 | 1.57 | 1.71 | 1.71 | +0.1 (+6.21%) | 20,053,150 |
14 Aug 2015 | HKD | 1.49 | 1.64 | 1.47 | 1.61 | 1.61 | +0.14 (+9.52%) | 21,409,000 |
13 Aug 2015 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,538,158 |
12 Aug 2015 | HKD | 1.5 | 1.52 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 5,933,316 |
11 Aug 2015 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 3,676,000 |
10 Aug 2015 | HKD | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,608,905 |
7 Aug 2015 | HKD | 1.5 | 1.53 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,559,000 |
6 Aug 2015 | HKD | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | +0.05 (+3.50%) | 3,191,316 |
5 Aug 2015 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,324,000 |
4 Aug 2015 | HKD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,350,316 |
3 Aug 2015 | HKD | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 739,316 |
31 Jul 2015 | HKD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 625,000 |
30 Jul 2015 | HKD | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 715,000 |
29 Jul 2015 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 601,316 |
28 Jul 2015 | HKD | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,823,000 |
27 Jul 2015 | HKD | 1.53 | 1.55 | 1.44 | 1.46 | 1.46 | -0.08 (-5.19%) | 3,412,158 |
24 Jul 2015 | HKD | 1.55 | 1.6 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 994,000 |
23 Jul 2015 | HKD | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 639,000 |
22 Jul 2015 | HKD | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,892,000 |
21 Jul 2015 | HKD | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,131,582 |
20 Jul 2015 | HKD | 1.55 | 1.65 | 1.53 | 1.6 | 1.6 | 0.0 (0.0%) | 2,473,316 |
17 Jul 2015 | HKD | 1.6 | 1.61 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,399,000 |
16 Jul 2015 | HKD | 1.48 | 1.59 | 1.48 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,522,316 |
15 Jul 2015 | HKD | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,884,158 |
14 Jul 2015 | HKD | 1.6 | 1.67 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,630,791 |
13 Jul 2015 | HKD | 1.54 | 1.61 | 1.5 | 1.6 | 1.6 | +0.06 (+3.90%) | 4,142,107 |
10 Jul 2015 | HKD | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -0.12 (-7.23%) | 8,512,949 |
9 Jul 2015 | HKD | 1.35 | 1.67 | 1.15 | 1.66 | 1.66 | +0.36 (+27.69%) | 20,096,170 |
8 Jul 2015 | HKD | 1.39 | 1.4 | 1.14 | 1.3 | 1.3 | -0.09 (-6.47%) | 12,847,460 |
7 Jul 2015 | HKD | 1.49 | 1.54 | 1.38 | 1.39 | 1.39 | -0.1 (-6.71%) | 7,472,000 |