Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 8.9 | 9.25 | 8.9 | 9.02 | 9.02 | +0.16 (+1.81%) | 134,500 |
10 Aug 2015 | HKD | 8.88 | 9.06 | 8.83 | 8.86 | 8.86 | -0.1 (-1.12%) | 455,500 |
7 Aug 2015 | HKD | 8.83 | 9.05 | 8.83 | 8.96 | 8.96 | -0.04 (-0.44%) | 149,000 |
6 Aug 2015 | HKD | 8.87 | 9.11 | 8.85 | 9 | 9 | +0.08 (+0.90%) | 563,000 |
5 Aug 2015 | HKD | 8.9 | 9.19 | 8.88 | 8.92 | 8.92 | 0.0 (0.0%) | 136,000 |
4 Aug 2015 | HKD | 8.89 | 9.1 | 8.83 | 8.92 | 8.92 | 0.0 (0.0%) | 135,500 |
3 Aug 2015 | HKD | 9.07 | 9.25 | 8.88 | 8.92 | 8.92 | -0.25 (-2.73%) | 203,500 |
31 Jul 2015 | HKD | 9.48 | 9.49 | 8.9 | 9.17 | 9.17 | -0.18 (-1.93%) | 112,500 |
30 Jul 2015 | HKD | 9.34 | 9.72 | 9.33 | 9.35 | 9.35 | -0.02 (-0.21%) | 83,000 |
29 Jul 2015 | HKD | 9.38 | 9.57 | 9.3 | 9.37 | 9.37 | -0.06 (-0.64%) | 157,000 |
28 Jul 2015 | HKD | 9.38 | 9.6 | 9.01 | 9.43 | 9.43 | -0.07 (-0.74%) | 234,000 |
27 Jul 2015 | HKD | 9.57 | 9.65 | 8.8 | 9.5 | 9.5 | -0.09 (-0.94%) | 1,231,000 |
24 Jul 2015 | HKD | 9.51 | 9.7 | 9.51 | 9.59 | 9.59 | -0.11 (-1.13%) | 208,000 |
23 Jul 2015 | HKD | 9.78 | 9.96 | 9.53 | 9.7 | 9.7 | -0.2 (-2.02%) | 538,000 |
22 Jul 2015 | HKD | 9.9 | 10.02 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 180,500 |
21 Jul 2015 | HKD | 9.81 | 10.02 | 9.8 | 9.9 | 9.9 | -0.06 (-0.60%) | 234,500 |
20 Jul 2015 | HKD | 10.1 | 10.3 | 9.76 | 9.96 | 9.96 | 0.0 (0.0%) | 354,000 |
17 Jul 2015 | HKD | 9.64 | 10 | 9.52 | 9.96 | 9.96 | +0.31 (+3.21%) | 282,500 |
16 Jul 2015 | HKD | 9.46 | 9.7 | 9.46 | 9.65 | 9.65 | +0.19 (+2.01%) | 89,000 |
15 Jul 2015 | HKD | 9.5 | 9.6 | 9.14 | 9.46 | 9.46 | -0.36 (-3.67%) | 230,500 |
14 Jul 2015 | HKD | 9.95 | 10.18 | 9.6 | 9.82 | 9.82 | -0.12 (-1.21%) | 104,000 |
13 Jul 2015 | HKD | 8.95 | 10.12 | 8.95 | 9.94 | 9.94 | +0.4 (+4.19%) | 576,500 |
10 Jul 2015 | HKD | 9.69 | 10 | 9.37 | 9.54 | 9.54 | -0.05 (-0.52%) | 668,000 |
9 Jul 2015 | HKD | 8.7 | 9.7 | 8.55 | 9.59 | 9.59 | +0.89 (+10.23%) | 1,309,000 |
8 Jul 2015 | HKD | 8.7 | 8.9 | 7.8 | 8.7 | 8.7 | -0.3 (-3.33%) | 3,332,000 |
7 Jul 2015 | HKD | 9.7 | 9.7 | 8.74 | 9 | 9 | -0.7 (-7.22%) | 1,641,000 |
6 Jul 2015 | HKD | 9.86 | 9.9 | 8.55 | 9.7 | 9.7 | -0.15 (-1.52%) | 3,515,000 |
3 Jul 2015 | HKD | 10.2 | 10.24 | 9.75 | 9.85 | 9.85 | -0.45 (-4.37%) | 1,457,000 |
2 Jul 2015 | HKD | 10.24 | 10.4 | 10.16 | 10.3 | 10.3 | +0.06 (+0.59%) | 932,500 |
1 Jul 2015 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |