Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | HKD | 3.93 | 3.93 | 3.78 | 3.89 | 3.89 | +0.14 (+3.73%) | 788,000 |
21 Jul 2015 | HKD | 3.8 | 3.8 | 3.71 | 3.75 | 3.75 | -0.08 (-2.09%) | 496,500 |
20 Jul 2015 | HKD | 4 | 4 | 3.82 | 3.83 | 3.83 | +0.03 (+0.79%) | 33,500 |
17 Jul 2015 | HKD | 3.8 | 3.92 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 1,400,000 |
16 Jul 2015 | HKD | 3.74 | 3.76 | 3.66 | 3.74 | 3.74 | 0.0 (0.0%) | 173,500 |
15 Jul 2015 | HKD | 3.75 | 3.75 | 3.64 | 3.74 | 3.74 | -0.01 (-0.27%) | 1,271,500 |
14 Jul 2015 | HKD | 3.75 | 3.78 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 271,000 |
13 Jul 2015 | HKD | 3.51 | 3.96 | 3.51 | 3.75 | 3.75 | +0.05 (+1.35%) | 674,300 |
10 Jul 2015 | HKD | 3.75 | 4 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 935,000 |
9 Jul 2015 | HKD | 3.5 | 4 | 3.5 | 3.72 | 3.72 | +0.27 (+7.83%) | 687,500 |
8 Jul 2015 | HKD | 3.52 | 3.96 | 3.3 | 3.45 | 3.45 | -0.07 (-1.99%) | 2,205,000 |
7 Jul 2015 | HKD | 3.97 | 4.09 | 3.5 | 3.52 | 3.52 | -0.44 (-11.11%) | 1,324,500 |
6 Jul 2015 | HKD | 4.1 | 4.1 | 3.91 | 3.96 | 3.96 | -0.24 (-5.71%) | 488,000 |
3 Jul 2015 | HKD | 4.2 | 4.26 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 100,500 |
2 Jul 2015 | HKD | 4.35 | 4.35 | 4.21 | 4.24 | 4.24 | -0.11 (-2.53%) | 99,000 |
1 Jul 2015 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.16 | 4.4 | 4.15 | 4.35 | 4.35 | +0.03 (+0.69%) | 546,000 |
29 Jun 2015 | HKD | 4.34 | 4.34 | 4.2 | 4.32 | 4.32 | -0.12 (-2.70%) | 305,000 |
26 Jun 2015 | HKD | 4.4 | 4.47 | 4.35 | 4.44 | 4.44 | +0.01 (+0.23%) | 962,500 |
25 Jun 2015 | HKD | 4.42 | 4.56 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 940,000 |
24 Jun 2015 | HKD | 4.55 | 4.55 | 4.43 | 4.5 | 4.5 | -0.04 (-0.88%) | 183,000 |
23 Jun 2015 | HKD | 4.55 | 4.55 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 247,500 |
22 Jun 2015 | HKD | 4.4 | 4.7 | 4.4 | 4.5 | 4.5 | -0.14 (-3.02%) | 792,000 |
19 Jun 2015 | HKD | 4.7 | 4.75 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 228,000 |
18 Jun 2015 | HKD | 4.7 | 4.7 | 4.67 | 4.68 | 4.68 | +0.01 (+0.21%) | 220,500 |
17 Jun 2015 | HKD | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 116,500 |
16 Jun 2015 | HKD | 4.69 | 4.7 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 366,500 |
15 Jun 2015 | HKD | 4.65 | 4.7 | 4.58 | 4.67 | 4.67 | -0.01 (-0.21%) | 283,000 |
12 Jun 2015 | HKD | 4.7 | 4.7 | 4.43 | 4.68 | 4.68 | -0.02 (-0.43%) | 448,500 |
11 Jun 2015 | HKD | 4.7 | 4.72 | 4.5 | 4.7 | 4.7 | +0.14 (+3.07%) | 284,000 |