Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 1.49 | 1.56 | 1.4 | 1.52 | 1.3818 | +0.07 (+4.83%) | 1,732,000 |
5 Aug 2015 | HKD | 1.32 | 1.5 | 1.32 | 1.45 | 1.3182 | +0.14 (+10.69%) | 3,704,000 |
4 Aug 2015 | HKD | 1.3 | 1.38 | 1.3 | 1.31 | 1.1909 | +0.06 (+4.80%) | 1,336,000 |
3 Aug 2015 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.1364 | -0.02 (-1.57%) | 276,000 |
31 Jul 2015 | HKD | 1.31 | 1.36 | 1.27 | 1.27 | 1.1545 | -0.04 (-3.05%) | 1,142,000 |
30 Jul 2015 | HKD | 1.27 | 1.36 | 1.27 | 1.31 | 1.1909 | +0.01 (+0.77%) | 2,204,000 |
29 Jul 2015 | HKD | 1.3 | 1.33 | 1.27 | 1.3 | 1.1818 | -0.03 (-2.26%) | 976,000 |
28 Jul 2015 | HKD | 1.21 | 1.35 | 1.21 | 1.33 | 1.2091 | +0.08 (+6.40%) | 2,200,000 |
27 Jul 2015 | HKD | 1.29 | 1.29 | 1.21 | 1.25 | 1.1364 | 0.0 (0.0%) | 2,238,000 |
24 Jul 2015 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.1364 | -0.01 (-0.79%) | 838,000 |
23 Jul 2015 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.1455 | -0.03 (-2.33%) | 2,422,000 |
22 Jul 2015 | HKD | 1.25 | 1.31 | 1.25 | 1.29 | 1.1727 | +0.04 (+3.20%) | 2,194,000 |
21 Jul 2015 | HKD | 1.28 | 1.38 | 1.24 | 1.25 | 1.1364 | +0.02 (+1.63%) | 3,304,000 |
20 Jul 2015 | HKD | 1.3 | 1.38 | 1.18 | 1.23 | 1.1182 | -0.04 (-3.15%) | 846,000 |
17 Jul 2015 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.1545 | +0.01 (+0.79%) | 92,000 |
16 Jul 2015 | HKD | 1.21 | 1.31 | 1.09 | 1.26 | 1.1455 | +0.05 (+4.13%) | 1,034,000 |
15 Jul 2015 | HKD | 1.32 | 1.32 | 1.21 | 1.21 | 1.1 | -0.09 (-6.92%) | 164,000 |
14 Jul 2015 | HKD | 1.33 | 1.33 | 1.24 | 1.3 | 1.1818 | -0.03 (-2.26%) | 352,000 |
13 Jul 2015 | HKD | 1.25 | 1.34 | 1.2 | 1.33 | 1.2091 | +0.1 (+8.13%) | 1,156,000 |
10 Jul 2015 | HKD | 1.29 | 1.31 | 1.19 | 1.23 | 1.1182 | +0.03 (+2.50%) | 1,852,000 |
9 Jul 2015 | HKD | 1.08 | 1.28 | 1.07 | 1.2 | 1.0909 | +0.19 (+18.81%) | 3,718,000 |
8 Jul 2015 | HKD | 1.08 | 1.08 | 0.95 | 1.01 | 0.9182 | -0.19 (-15.83%) | 1,434,000 |
7 Jul 2015 | HKD | 1.13 | 1.41 | 0.95 | 1.2 | 1.0909 | +0.07 (+6.19%) | 2,802,000 |
6 Jul 2015 | HKD | 1.22 | 1.23 | 0.99 | 1.13 | 1.0273 | -0.21 (-15.67%) | 2,396,000 |
3 Jul 2015 | HKD | 1.21 | 1.35 | 1.11 | 1.34 | 1.2182 | +0.05 (+3.88%) | 1,290,000 |
2 Jul 2015 | HKD | 1.35 | 1.35 | 1.26 | 1.29 | 1.1727 | -0.04 (-3.01%) | 906,000 |
1 Jul 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.2091 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.29 | 1.33 | 1.2 | 1.33 | 1.2091 | +0.04 (+3.10%) | 938,000 |
29 Jun 2015 | HKD | 1.34 | 1.34 | 1.24 | 1.29 | 1.1727 | -0.05 (-3.73%) | 884,000 |
26 Jun 2015 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 1.2182 | -0.04 (-2.90%) | 1,310,000 |