Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.86 | 0.91 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 21,768,000 |
6 Aug 2015 | HKD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 7,024,000 |
5 Aug 2015 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 7,090,000 |
4 Aug 2015 | HKD | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 6,570,000 |
3 Aug 2015 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 12,054,000 |
31 Jul 2015 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 10,016,000 |
30 Jul 2015 | HKD | 0.89 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 13,507,937 |
29 Jul 2015 | HKD | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 11,953,167 |
28 Jul 2015 | HKD | 0.87 | 0.92 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 25,433,512 |
27 Jul 2015 | HKD | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -0.1 (-10.31%) | 42,856,000 |
24 Jul 2015 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 9,914,558 |
23 Jul 2015 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 16,776,520 |
22 Jul 2015 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 12,422,000 |
21 Jul 2015 | HKD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 16,384,000 |
20 Jul 2015 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 22,909,300 |
17 Jul 2015 | HKD | 1 | 1.03 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 26,664,000 |
16 Jul 2015 | HKD | 0.95 | 1.01 | 0.92 | 1 | 1 | +0.06 (+6.38%) | 22,532,000 |
15 Jul 2015 | HKD | 1.02 | 1.02 | 0.92 | 0.94 | 0.94 | -0.07 (-6.93%) | 26,020,000 |
14 Jul 2015 | HKD | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | +0.04 (+4.12%) | 29,540,000 |
13 Jul 2015 | HKD | 1 | 1.01 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 52,942,000 |
10 Jul 2015 | HKD | 0.92 | 1.04 | 0.92 | 0.98 | 0.98 | +0.08 (+8.89%) | 104,768,000 |
9 Jul 2015 | HKD | 0.64 | 0.92 | 0.63 | 0.9 | 0.9 | +0.25 (+38.46%) | 149,922,000 |
8 Jul 2015 | HKD | 0.77 | 0.77 | 0.58 | 0.65 | 0.65 | -0.19 (-22.62%) | 152,857,000 |
7 Jul 2015 | HKD | 0.93 | 0.96 | 0.8 | 0.84 | 0.84 | -0.09 (-9.68%) | 56,500,000 |
6 Jul 2015 | HKD | 1.06 | 1.12 | 0.78 | 0.93 | 0.93 | -0.13 (-12.26%) | 90,487,900 |
3 Jul 2015 | HKD | 1.14 | 1.15 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 41,200,000 |
2 Jul 2015 | HKD | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 24,076,000 |
1 Jul 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.16 | 1.25 | 1.1 | 1.22 | 1.22 | +0.06 (+5.17%) | 63,922,000 |
29 Jun 2015 | HKD | 1.3 | 1.37 | 1.08 | 1.16 | 1.16 | -0.13 (-10.08%) | 58,436,000 |