Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | HKD | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | -0.02 (-0.53%) | 38,000 |
1 Sep 2015 | HKD | 4 | 4 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 27,000 |
31 Aug 2015 | HKD | 3.78 | 4 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 498,500 |
28 Aug 2015 | HKD | 3.92 | 3.92 | 3.73 | 3.85 | 3.85 | -0.01 (-0.26%) | 17,500 |
27 Aug 2015 | HKD | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | +0.06 (+1.58%) | 29,000 |
26 Aug 2015 | HKD | 3.84 | 3.84 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 46,500 |
25 Aug 2015 | HKD | 3.8 | 3.82 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 499,500 |
24 Aug 2015 | HKD | 3.8 | 3.85 | 3.63 | 3.8 | 3.8 | +0.05 (+1.33%) | 683,000 |
21 Aug 2015 | HKD | 3.9 | 3.9 | 3.63 | 3.75 | 3.75 | -0.18 (-4.58%) | 389,000 |
20 Aug 2015 | HKD | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 79,500 |
19 Aug 2015 | HKD | 4.05 | 4.1 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 103,500 |
18 Aug 2015 | HKD | 4.1 | 4.14 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 59,500 |
17 Aug 2015 | HKD | 4.01 | 4.16 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 82,000 |
14 Aug 2015 | HKD | 3.94 | 4.12 | 3.83 | 4.01 | 4.01 | +0.06 (+1.52%) | 106,500 |
13 Aug 2015 | HKD | 3.96 | 3.96 | 3.74 | 3.95 | 3.95 | -0.02 (-0.50%) | 622,500 |
12 Aug 2015 | HKD | 3.83 | 4.05 | 3.83 | 3.97 | 3.97 | -0.07 (-1.73%) | 5,000 |
11 Aug 2015 | HKD | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | +0.14 (+3.59%) | 109,000 |
10 Aug 2015 | HKD | 3.92 | 3.95 | 3.71 | 3.9 | 3.9 | -0.05 (-1.27%) | 16,000 |
7 Aug 2015 | HKD | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | +0.14 (+3.67%) | 82,500 |
6 Aug 2015 | HKD | 3.8 | 3.81 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 3,500 |
5 Aug 2015 | HKD | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 1,500 |
4 Aug 2015 | HKD | 3.93 | 3.98 | 3.81 | 3.98 | 3.98 | -0.01 (-0.25%) | 651,500 |
3 Aug 2015 | HKD | 3.89 | 4 | 3.63 | 3.99 | 3.99 | +0.08 (+2.05%) | 271,500 |
31 Jul 2015 | HKD | 3.9 | 4 | 3.69 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,500 |
30 Jul 2015 | HKD | 3.84 | 3.92 | 3.73 | 3.9 | 3.9 | +0.08 (+2.09%) | 280,000 |
29 Jul 2015 | HKD | 3.82 | 3.91 | 3.66 | 3.82 | 3.82 | +0.05 (+1.33%) | 100,500 |
28 Jul 2015 | HKD | 3.89 | 3.92 | 3.7 | 3.77 | 3.77 | -0.07 (-1.82%) | 114,500 |
27 Jul 2015 | HKD | 3.94 | 3.95 | 3.72 | 3.84 | 3.84 | -0.1 (-2.54%) | 195,500 |
24 Jul 2015 | HKD | 3.87 | 3.98 | 3.71 | 3.94 | 3.94 | +0.04 (+1.03%) | 6,633,500 |
23 Jul 2015 | HKD | 3.94 | 3.96 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 68,000 |