Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 7.03 | 7.36 | 6.94 | 7.29 | 7.29 | +0.35 (+5.04%) | 50,196,359 |
5 Aug 2015 | HKD | 6.73 | 7.06 | 6.65 | 6.94 | 6.94 | +0.23 (+3.43%) | 33,705,930 |
4 Aug 2015 | HKD | 6.66 | 6.8 | 6.51 | 6.71 | 6.71 | +0.02 (+0.30%) | 23,269,490 |
3 Aug 2015 | HKD | 6.62 | 6.77 | 6.5 | 6.69 | 6.69 | +0.07 (+1.06%) | 19,760,770 |
31 Jul 2015 | HKD | 6.76 | 6.83 | 6.58 | 6.62 | 6.62 | -0.05 (-0.75%) | 17,907,000 |
30 Jul 2015 | HKD | 6.9 | 6.93 | 6.62 | 6.67 | 6.67 | -0.16 (-2.34%) | 17,580,480 |
29 Jul 2015 | HKD | 6.9 | 7.06 | 6.73 | 6.83 | 6.83 | +0.07 (+1.04%) | 36,697,781 |
28 Jul 2015 | HKD | 6.73 | 7.06 | 6.63 | 6.76 | 6.76 | -0.04 (-0.59%) | 36,336,621 |
27 Jul 2015 | HKD | 7.1 | 7.18 | 6.78 | 6.8 | 6.8 | -0.5 (-6.85%) | 39,555,832 |
24 Jul 2015 | HKD | 7.5 | 7.53 | 7.29 | 7.3 | 7.3 | -0.29 (-3.82%) | 29,836,100 |
23 Jul 2015 | HKD | 7.5 | 7.6 | 7.41 | 7.59 | 7.59 | +0.09 (+1.20%) | 19,087,289 |
22 Jul 2015 | HKD | 7.67 | 7.67 | 7.35 | 7.5 | 7.5 | -0.27 (-3.47%) | 49,516,000 |
21 Jul 2015 | HKD | 7.4 | 7.79 | 7.3 | 7.77 | 7.77 | +0.36 (+4.86%) | 66,726,930 |
20 Jul 2015 | HKD | 7.43 | 7.64 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 20,661,039 |
17 Jul 2015 | HKD | 7.28 | 7.59 | 7.23 | 7.39 | 7.39 | +0.13 (+1.79%) | 30,427,881 |
16 Jul 2015 | HKD | 7.19 | 7.39 | 6.87 | 7.26 | 7.26 | +0.07 (+0.97%) | 33,094,398 |
15 Jul 2015 | HKD | 7.49 | 7.55 | 7.05 | 7.19 | 7.19 | -0.3 (-4.01%) | 33,625,941 |
14 Jul 2015 | HKD | 7.88 | 7.88 | 7.35 | 7.49 | 7.49 | -0.25 (-3.23%) | 36,112,090 |
13 Jul 2015 | HKD | 7.6 | 7.81 | 7.48 | 7.74 | 7.74 | +0.24 (+3.20%) | 42,917,641 |
10 Jul 2015 | HKD | 7.2 | 7.74 | 7.15 | 7.5 | 7.5 | +0.38 (+5.34%) | 72,402,289 |
9 Jul 2015 | HKD | 6.4 | 7.63 | 6.37 | 7.12 | 7.12 | +0.71 (+11.08%) | 77,874,789 |
8 Jul 2015 | HKD | 6.35 | 6.61 | 5.61 | 6.41 | 6.41 | -0.31 (-4.61%) | 121,491,797 |
7 Jul 2015 | HKD | 7.18 | 7.2 | 6.65 | 6.72 | 6.72 | -0.43 (-6.01%) | 65,021,602 |
6 Jul 2015 | HKD | 7.8 | 7.96 | 6.78 | 7.15 | 7.15 | -0.52 (-6.78%) | 66,171,391 |
3 Jul 2015 | HKD | 8 | 8.07 | 7.6 | 7.67 | 7.67 | -0.41 (-5.07%) | 44,096,922 |
2 Jul 2015 | HKD | 8.25 | 8.3 | 7.9 | 8.08 | 8.08 | -0.29 (-3.46%) | 38,077,910 |
1 Jul 2015 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 8.1 | 8.48 | 7.8 | 8.37 | 8.37 | +0.27 (+3.33%) | 50,224,312 |
29 Jun 2015 | HKD | 8.31 | 8.37 | 7.65 | 8.1 | 8.1 | -0.24 (-2.88%) | 45,320,727 |
26 Jun 2015 | HKD | 8.56 | 8.63 | 8.23 | 8.34 | 8.34 | -0.23 (-2.68%) | 37,527,281 |