Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 178,000 |
12 Aug 2015 | HKD | 1.8 | 1.8 | 1.7 | 1.79 | 1.79 | -0.06 (-3.24%) | 730,000 |
11 Aug 2015 | HKD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 416,000 |
10 Aug 2015 | HKD | 1.85 | 1.9 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,994,000 |
7 Aug 2015 | HKD | 1.64 | 1.86 | 1.63 | 1.8 | 1.8 | +0.13 (+7.78%) | 1,984,000 |
6 Aug 2015 | HKD | 1.83 | 1.9 | 1.65 | 1.67 | 1.67 | -0.13 (-7.22%) | 2,380,000 |
5 Aug 2015 | HKD | 1.94 | 1.94 | 1.75 | 1.8 | 1.8 | -0.15 (-7.69%) | 874,000 |
4 Aug 2015 | HKD | 2.09 | 2.09 | 1.9 | 1.95 | 1.95 | -0.08 (-3.94%) | 688,000 |
3 Aug 2015 | HKD | 2.14 | 2.18 | 1.98 | 2.03 | 2.03 | -0.13 (-6.02%) | 916,000 |
31 Jul 2015 | HKD | 2.21 | 2.28 | 2.12 | 2.16 | 2.16 | -0.04 (-1.82%) | 450,000 |
30 Jul 2015 | HKD | 2.12 | 2.42 | 2.12 | 2.2 | 2.2 | +0.08 (+3.77%) | 4,144,000 |
29 Jul 2015 | HKD | 2.19 | 2.19 | 2 | 2.12 | 2.12 | +0.07 (+3.41%) | 468,000 |
28 Jul 2015 | HKD | 2 | 2.11 | 1.89 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,564,000 |
27 Jul 2015 | HKD | 2.28 | 2.28 | 1.9 | 2 | 2 | -0.32 (-13.79%) | 3,106,000 |
24 Jul 2015 | HKD | 2.27 | 2.41 | 2.25 | 2.32 | 2.32 | -0.02 (-0.85%) | 2,254,000 |
23 Jul 2015 | HKD | 2.5 | 2.56 | 2.32 | 2.34 | 2.34 | -0.15 (-6.02%) | 2,052,000 |
22 Jul 2015 | HKD | 2.26 | 2.57 | 2.21 | 2.49 | 2.49 | +0.23 (+10.18%) | 4,744,000 |
21 Jul 2015 | HKD | 2.05 | 2.27 | 1.97 | 2.26 | 2.26 | +0.22 (+10.78%) | 2,108,000 |
20 Jul 2015 | HKD | 1.85 | 2.25 | 1.85 | 2.04 | 2.04 | +0.19 (+10.27%) | 4,502,000 |
17 Jul 2015 | HKD | 1.68 | 1.95 | 1.55 | 1.85 | 1.85 | +0.17 (+10.12%) | 14,284,000 |
16 Jul 2015 | HKD | 1.51 | 1.69 | 1.46 | 1.68 | 1.68 | +0.12 (+7.69%) | 1,064,000 |
15 Jul 2015 | HKD | 1.7 | 1.7 | 1.5 | 1.56 | 1.56 | -0.13 (-7.69%) | 1,686,000 |
14 Jul 2015 | HKD | 1.87 | 1.95 | 1.64 | 1.69 | 1.69 | -0.1 (-5.59%) | 11,210,000 |
13 Jul 2015 | HKD | 1.5 | 2.05 | 1.5 | 1.79 | 1.79 | +0.3 (+20.13%) | 15,326,000 |
10 Jul 2015 | HKD | 1.35 | 1.51 | 1.3 | 1.49 | 1.49 | +0.14 (+10.37%) | 5,508,000 |
9 Jul 2015 | HKD | 1.13 | 1.39 | 1.13 | 1.35 | 1.35 | +0.29 (+27.36%) | 3,034,000 |
8 Jul 2015 | HKD | 1.2 | 1.2 | 0.91 | 1.06 | 1.06 | -0.22 (-17.19%) | 4,194,000 |
7 Jul 2015 | HKD | 1.2 | 1.41 | 1.17 | 1.28 | 1.28 | 0.0 (0.0%) | 28,196,000 |