Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 452,000 |
13 Aug 2015 | HKD | 1.19 | 1.33 | 1.19 | 1.29 | 1.29 | +0.09 (+7.50%) | 672,000 |
12 Aug 2015 | HKD | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 25,100,000 |
11 Aug 2015 | HKD | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 434,000 |
10 Aug 2015 | HKD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 382,000 |
7 Aug 2015 | HKD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 224,000 |
6 Aug 2015 | HKD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 484,000 |
5 Aug 2015 | HKD | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,424,000 |
4 Aug 2015 | HKD | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,032,000 |
3 Aug 2015 | HKD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 1,002,000 |
31 Jul 2015 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 458,000 |
30 Jul 2015 | HKD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 348,000 |
29 Jul 2015 | HKD | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 282,000 |
28 Jul 2015 | HKD | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,644,000 |
27 Jul 2015 | HKD | 1.3 | 1.3 | 1.18 | 1.2 | 1.2 | -0.12 (-9.09%) | 2,582,000 |
24 Jul 2015 | HKD | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,678,000 |
23 Jul 2015 | HKD | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,744,000 |
22 Jul 2015 | HKD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,314,000 |
21 Jul 2015 | HKD | 1.35 | 1.4 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,876,000 |
20 Jul 2015 | HKD | 1.31 | 1.4 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 858,000 |
17 Jul 2015 | HKD | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | +0.07 (+5.38%) | 1,170,000 |
16 Jul 2015 | HKD | 1.26 | 1.33 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,842,000 |
15 Jul 2015 | HKD | 1.33 | 1.37 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 312,000 |
14 Jul 2015 | HKD | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,078,000 |
13 Jul 2015 | HKD | 1.33 | 1.37 | 1.27 | 1.36 | 1.36 | +0.06 (+4.62%) | 3,700,000 |
10 Jul 2015 | HKD | 1.26 | 1.32 | 1.24 | 1.3 | 1.3 | +0.07 (+5.69%) | 3,212,000 |
9 Jul 2015 | HKD | 1 | 1.29 | 1 | 1.23 | 1.23 | +0.23 (+23%) | 4,820,000 |
8 Jul 2015 | HKD | 1.1 | 1.12 | 0.9 | 1 | 1 | -0.21 (-17.36%) | 3,832,000 |
7 Jul 2015 | HKD | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -0.16 (-11.68%) | 2,536,000 |
6 Jul 2015 | HKD | 1.52 | 1.52 | 1.22 | 1.37 | 1.37 | -0.11 (-7.43%) | 8,302,000 |