Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 944,000 |
18 Aug 2015 | HKD | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 336,000 |
17 Aug 2015 | HKD | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 246,000 |
14 Aug 2015 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 180,000 |
13 Aug 2015 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 380,000 |
12 Aug 2015 | HKD | 1.57 | 1.6 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 648,000 |
11 Aug 2015 | HKD | 1.64 | 1.66 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,538,000 |
10 Aug 2015 | HKD | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,190,000 |
7 Aug 2015 | HKD | 1.5 | 1.61 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 1,416,000 |
6 Aug 2015 | HKD | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 684,000 |
5 Aug 2015 | HKD | 1.55 | 1.58 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,304,000 |
4 Aug 2015 | HKD | 1.52 | 1.54 | 1.44 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,162,000 |
3 Aug 2015 | HKD | 1.59 | 1.61 | 1.46 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,952,000 |
31 Jul 2015 | HKD | 1.54 | 1.62 | 1.51 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,694,000 |
30 Jul 2015 | HKD | 1.55 | 1.6 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 5,791,000 |
29 Jul 2015 | HKD | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 485,000 |
28 Jul 2015 | HKD | 1.53 | 1.6 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,416,000 |
27 Jul 2015 | HKD | 1.67 | 1.67 | 1.53 | 1.56 | 1.56 | -0.14 (-8.24%) | 2,238,000 |
24 Jul 2015 | HKD | 1.7 | 1.73 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 394,000 |
23 Jul 2015 | HKD | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | +0.04 (+2.40%) | 210,000 |
22 Jul 2015 | HKD | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 342,000 |
21 Jul 2015 | HKD | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 192,000 |
20 Jul 2015 | HKD | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 1,472,000 |
17 Jul 2015 | HKD | 1.65 | 1.77 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 1,574,000 |
16 Jul 2015 | HKD | 1.65 | 1.72 | 1.57 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,784,000 |
15 Jul 2015 | HKD | 1.79 | 1.84 | 1.61 | 1.64 | 1.64 | -0.14 (-7.87%) | 5,058,000 |
14 Jul 2015 | HKD | 1.81 | 1.84 | 1.69 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,078,000 |
13 Jul 2015 | HKD | 1.7 | 1.81 | 1.64 | 1.8 | 1.8 | +0.09 (+5.26%) | 5,512,000 |
10 Jul 2015 | HKD | 1.65 | 1.75 | 1.63 | 1.71 | 1.71 | +0.09 (+5.56%) | 9,436,000 |
9 Jul 2015 | HKD | 1.39 | 1.63 | 1.32 | 1.62 | 1.62 | +0.28 (+20.90%) | 14,516,000 |