Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 1.02 | 1.02 | 1 | 1.01 | 10.1 | 0.0 (0.0%) | 888,000 |
5 Aug 2015 | HKD | 1 | 1.02 | 1 | 1.01 | 10.1 | +0.01 (+1%) | 1,232,000 |
4 Aug 2015 | HKD | 0.99 | 1.01 | 0.96 | 1 | 10 | +0.01 (+1.01%) | 1,852,000 |
3 Aug 2015 | HKD | 1 | 1.03 | 0.98 | 0.99 | 9.9 | -0.03 (-2.94%) | 1,768,000 |
31 Jul 2015 | HKD | 1.04 | 1.04 | 1 | 1.02 | 10.2 | 0.0 (0.0%) | 752,000 |
30 Jul 2015 | HKD | 1.04 | 1.07 | 1 | 1.02 | 10.2 | -0.01 (-0.97%) | 2,112,000 |
29 Jul 2015 | HKD | 1.03 | 1.03 | 0.98 | 1.03 | 10.3 | +0.01 (+0.98%) | 3,256,000 |
28 Jul 2015 | HKD | 1.02 | 1.04 | 0.98 | 1.02 | 10.2 | -0.02 (-1.92%) | 2,944,000 |
27 Jul 2015 | HKD | 1.1 | 1.11 | 1.01 | 1.04 | 10.4 | -0.08 (-7.14%) | 3,456,000 |
24 Jul 2015 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 3,760,000 |
23 Jul 2015 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 11.4 | +0.01 (+0.88%) | 3,392,000 |
22 Jul 2015 | HKD | 1.15 | 1.17 | 1.11 | 1.13 | 11.3 | -0.02 (-1.74%) | 7,852,000 |
21 Jul 2015 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 11.5 | +0.01 (+0.88%) | 3,956,000 |
20 Jul 2015 | HKD | 1.13 | 1.18 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 1,772,000 |
17 Jul 2015 | HKD | 1.1 | 1.16 | 1.1 | 1.15 | 11.5 | +0.02 (+1.77%) | 2,452,000 |
16 Jul 2015 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 11.3 | -0.02 (-1.74%) | 1,212,000 |
15 Jul 2015 | HKD | 1.16 | 1.19 | 1.12 | 1.15 | 11.5 | -0.01 (-0.86%) | 4,340,000 |
14 Jul 2015 | HKD | 1.1 | 1.18 | 1.08 | 1.16 | 11.6 | +0.09 (+8.41%) | 7,052,000 |
13 Jul 2015 | HKD | 0.97 | 1.07 | 0.96 | 1.07 | 10.7 | +0.08 (+8.08%) | 4,440,000 |
10 Jul 2015 | HKD | 0.95 | 1.02 | 0.94 | 0.99 | 9.9 | +0.03 (+3.13%) | 4,284,000 |
9 Jul 2015 | HKD | 0.78 | 0.97 | 0.78 | 0.96 | 9.6 | +0.17 (+21.52%) | 8,936,000 |
8 Jul 2015 | HKD | 0.83 | 0.89 | 0.75 | 0.79 | 7.9 | -0.13 (-14.13%) | 10,671,912 |
7 Jul 2015 | HKD | 1.02 | 1.02 | 0.89 | 0.92 | 9.2 | -0.07 (-7.07%) | 4,940,000 |
6 Jul 2015 | HKD | 1.14 | 1.14 | 0.91 | 0.99 | 9.9 | -0.09 (-8.33%) | 15,774,000 |
3 Jul 2015 | HKD | 1.2 | 1.2 | 1.08 | 1.08 | 10.8 | -0.12 (-10.00%) | 5,720,000 |
2 Jul 2015 | HKD | 1.25 | 1.26 | 1.2 | 1.2 | 12 | -0.06 (-4.76%) | 3,560,000 |
1 Jul 2015 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 12.6 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.22 | 1.26 | 1.2 | 1.26 | 12.6 | 0.0 (0.0%) | 6,832,000 |
29 Jun 2015 | HKD | 1.3 | 1.3 | 1.18 | 1.26 | 12.6 | -0.02 (-1.56%) | 12,006,000 |
26 Jun 2015 | HKD | 1.32 | 1.34 | 1.25 | 1.28 | 12.8 | -0.06 (-4.48%) | 9,167,122 |