Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 5,004,000 |
12 Aug 2015 | HKD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 414,000 |
11 Aug 2015 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,300,000 |
10 Aug 2015 | HKD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 996,000 |
7 Aug 2015 | HKD | 1.24 | 1.27 | 1.16 | 1.26 | 1.26 | +0.01 (+0.80%) | 10,084,000 |
6 Aug 2015 | HKD | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -0.04 (-3.10%) | 638,000 |
5 Aug 2015 | HKD | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 468,000 |
4 Aug 2015 | HKD | 1.24 | 1.29 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 802,000 |
3 Aug 2015 | HKD | 1.3 | 1.32 | 1.21 | 1.25 | 1.25 | -0.09 (-6.72%) | 1,986,000 |
31 Jul 2015 | HKD | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 250,000 |
30 Jul 2015 | HKD | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 3,260,000 |
29 Jul 2015 | HKD | 1.3 | 1.35 | 1.25 | 1.35 | 1.35 | +0.09 (+7.14%) | 1,598,000 |
28 Jul 2015 | HKD | 1.27 | 1.34 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 2,274,000 |
27 Jul 2015 | HKD | 1.44 | 1.44 | 1.21 | 1.21 | 1.21 | -0.25 (-17.12%) | 3,862,000 |
24 Jul 2015 | HKD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,838,000 |
23 Jul 2015 | HKD | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,181,600 |
22 Jul 2015 | HKD | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,968,000 |
21 Jul 2015 | HKD | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,326,000 |
20 Jul 2015 | HKD | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 4,018,000 |
17 Jul 2015 | HKD | 1.42 | 1.54 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 7,952,000 |
16 Jul 2015 | HKD | 1.25 | 1.43 | 1.23 | 1.41 | 1.41 | +0.16 (+12.80%) | 3,308,000 |
15 Jul 2015 | HKD | 1.25 | 1.32 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 5,398,000 |
14 Jul 2015 | HKD | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 4,720,000 |
13 Jul 2015 | HKD | 1.22 | 1.29 | 1.16 | 1.28 | 1.28 | +0.09 (+7.56%) | 6,030,000 |
10 Jul 2015 | HKD | 1.1 | 1.35 | 1.1 | 1.19 | 1.19 | +0.1 (+9.17%) | 10,600,000 |
9 Jul 2015 | HKD | 0.78 | 1.11 | 0.78 | 1.09 | 1.09 | +0.31 (+39.74%) | 21,796,000 |
8 Jul 2015 | HKD | 0.92 | 0.93 | 0.6 | 0.78 | 0.78 | -0.19 (-19.59%) | 25,806,000 |
7 Jul 2015 | HKD | 1.17 | 1.2 | 0.91 | 0.97 | 0.97 | -0.15 (-13.39%) | 13,510,000 |
6 Jul 2015 | HKD | 1.41 | 1.46 | 0.95 | 1.12 | 1.12 | -0.29 (-20.57%) | 21,846,000 |
3 Jul 2015 | HKD | 1.53 | 1.53 | 1.35 | 1.41 | 1.41 | -0.07 (-4.73%) | 8,450,000 |