Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 7 | 7.3 | 6.9 | 7.28 | 116.48 | +0.08 (+1.11%) | 468,000 |
5 Aug 2015 | HKD | 6.99 | 7.2 | 6.9 | 7.2 | 115.2 | +0.3 (+4.35%) | 516,000 |
4 Aug 2015 | HKD | 6.78 | 7 | 6.78 | 6.9 | 110.4 | +0.01 (+0.15%) | 1,180,000 |
3 Aug 2015 | HKD | 7.1 | 7.1 | 6.7 | 6.89 | 110.24 | +0.04 (+0.58%) | 668,000 |
31 Jul 2015 | HKD | 6.9 | 7.09 | 6.78 | 6.85 | 109.6 | 0.0 (0.0%) | 492,000 |
30 Jul 2015 | HKD | 7.1 | 7.12 | 6.6 | 6.85 | 109.6 | -0.05 (-0.72%) | 548,000 |
29 Jul 2015 | HKD | 7.1 | 7.39 | 6.5 | 6.9 | 110.4 | -0.3 (-4.17%) | 508,000 |
28 Jul 2015 | HKD | 7 | 7.3 | 6.2 | 7.2 | 115.2 | -0.15 (-2.04%) | 448,000 |
27 Jul 2015 | HKD | 7.3 | 7.4 | 7 | 7.35 | 117.6 | -0.05 (-0.68%) | 368,000 |
24 Jul 2015 | HKD | 7 | 7.7 | 7 | 7.4 | 118.4 | -0.3 (-3.90%) | 288,000 |
23 Jul 2015 | HKD | 7.5 | 7.7 | 7.5 | 7.7 | 123.2 | -0.1 (-1.28%) | 196,000 |
22 Jul 2015 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 124.8 | -0.03 (-0.38%) | 0 |
21 Jul 2015 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 125.28 | -0.01 (-0.13%) | 0 |
20 Jul 2015 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 125.44 | 0.0 (0.0%) | 0 |
17 Jul 2015 | HKD | 7.95 | 7.95 | 7.84 | 7.84 | 125.44 | +0.64 (+8.89%) | 8,000 |
16 Jul 2015 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 115.2 | 0.0 (0.0%) | 304,000 |
15 Jul 2015 | HKD | 7.2 | 7.4 | 6.75 | 7.2 | 115.2 | -0.2 (-2.70%) | 480,000 |
14 Jul 2015 | HKD | 7.4 | 7.41 | 7.4 | 7.4 | 118.4 | +0.19 (+2.64%) | 40,000 |
13 Jul 2015 | HKD | 7.4 | 7.42 | 7.21 | 7.21 | 115.36 | -0.09 (-1.23%) | 124,000 |
10 Jul 2015 | HKD | 7.25 | 7.3 | 7.1 | 7.3 | 116.8 | +0.05 (+0.69%) | 112,000 |
9 Jul 2015 | HKD | 7.02 | 7.26 | 7.02 | 7.25 | 116 | +0.25 (+3.57%) | 264,000 |
8 Jul 2015 | HKD | 6.89 | 7.08 | 6.8 | 7 | 112 | 0.0 (0.0%) | 280,000 |
7 Jul 2015 | HKD | 7.09 | 7.18 | 6.7 | 7 | 112 | 0.0 (0.0%) | 832,000 |
6 Jul 2015 | HKD | 6.9 | 7 | 6.6 | 7 | 112 | 0.0 (0.0%) | 56,000 |
3 Jul 2015 | HKD | 6.99 | 7.1 | 6.99 | 7 | 112 | 0.0 (0.0%) | 72,000 |
2 Jul 2015 | HKD | 7 | 7 | 6.9 | 7 | 112 | 0.0 (0.0%) | 52,000 |
1 Jul 2015 | HKD | 7 | 7 | 7 | 7 | 112 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 6.99 | 7 | 6.9 | 7 | 112 | -0.08 (-1.13%) | 24,000 |
29 Jun 2015 | HKD | 7.23 | 7.23 | 7.05 | 7.08 | 113.28 | -0.15 (-2.07%) | 16,000 |
26 Jun 2015 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 115.68 | -0.08 (-1.09%) | 8,000 |