Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 8.22 | 8.29 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 1,574,500 |
22 Sep 2015 | HKD | 8.36 | 8.72 | 8.28 | 8.35 | 8.35 | -0.1 (-1.18%) | 233,500 |
21 Sep 2015 | HKD | 8.2 | 8.59 | 8.2 | 8.45 | 8.45 | +0.12 (+1.44%) | 209,000 |
18 Sep 2015 | HKD | 8.38 | 8.44 | 8.33 | 8.33 | 8.33 | -0.03 (-0.36%) | 22,000 |
17 Sep 2015 | HKD | 8.5 | 8.5 | 8.35 | 8.36 | 8.36 | -0.05 (-0.59%) | 185,000 |
16 Sep 2015 | HKD | 8.29 | 8.49 | 8.08 | 8.41 | 8.41 | +0.31 (+3.83%) | 88,500 |
15 Sep 2015 | HKD | 8.08 | 8.3 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 19,000 |
14 Sep 2015 | HKD | 8.41 | 8.54 | 8.18 | 8.21 | 8.21 | -0.19 (-2.26%) | 185,500 |
11 Sep 2015 | HKD | 8.27 | 8.49 | 8.24 | 8.4 | 8.4 | +0.08 (+0.96%) | 133,000 |
10 Sep 2015 | HKD | 8.46 | 8.48 | 8 | 8.32 | 8.32 | +0.06 (+0.73%) | 248,000 |
9 Sep 2015 | HKD | 8.05 | 8.5 | 8.05 | 8.26 | 8.26 | +0.25 (+3.12%) | 186,000 |
8 Sep 2015 | HKD | 7.9 | 8.07 | 7.8 | 8.01 | 8.01 | +0.02 (+0.25%) | 265,500 |
7 Sep 2015 | HKD | 8.04 | 8.09 | 7.81 | 7.99 | 7.99 | -0.12 (-1.48%) | 44,500 |
4 Sep 2015 | HKD | 7.8 | 8.18 | 7.8 | 8.11 | 8.11 | +0.2 (+2.53%) | 60,500 |
3 Sep 2015 | HKD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 7.69 | 8.08 | 7.68 | 7.91 | 7.91 | +0.05 (+0.64%) | 202,500 |
1 Sep 2015 | HKD | 7.81 | 8.2 | 7.67 | 7.86 | 7.86 | -0.13 (-1.63%) | 483,500 |
31 Aug 2015 | HKD | 7.82 | 8.25 | 7.8 | 7.99 | 7.99 | +0.19 (+2.44%) | 458,500 |
28 Aug 2015 | HKD | 8.2 | 8.3 | 7.7 | 7.8 | 7.8 | -0.29 (-3.58%) | 404,000 |
27 Aug 2015 | HKD | 7.35 | 8.11 | 7.35 | 8.09 | 8.09 | +0.74 (+10.07%) | 545,500 |
26 Aug 2015 | HKD | 7 | 7.35 | 6.92 | 7.35 | 7.35 | +0.58 (+8.57%) | 868,500 |
25 Aug 2015 | HKD | 6.58 | 7.1 | 6.3 | 6.77 | 6.77 | -0.08 (-1.17%) | 949,000 |
24 Aug 2015 | HKD | 7.5 | 7.5 | 6.81 | 6.85 | 6.85 | -0.75 (-9.87%) | 244,500 |
21 Aug 2015 | HKD | 8 | 8.01 | 7.6 | 7.6 | 7.6 | -0.41 (-5.12%) | 657,000 |
20 Aug 2015 | HKD | 8.2 | 8.2 | 8 | 8.01 | 8.01 | -0.25 (-3.03%) | 312,000 |
19 Aug 2015 | HKD | 8.31 | 8.4 | 8.2 | 8.26 | 8.26 | -0.12 (-1.43%) | 148,500 |
18 Aug 2015 | HKD | 8.44 | 8.62 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 125,500 |
17 Aug 2015 | HKD | 9.09 | 9.17 | 8.45 | 8.5 | 8.5 | -0.58 (-6.39%) | 797,500 |
14 Aug 2015 | HKD | 8.89 | 9.2 | 8.89 | 9.08 | 9.08 | +0.26 (+2.95%) | 318,500 |
13 Aug 2015 | HKD | 8.75 | 8.89 | 8.75 | 8.82 | 8.82 | +0.06 (+0.68%) | 64,000 |