Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 8,328,000 |
5 Aug 2015 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 5,366,000 |
4 Aug 2015 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,468,000 |
3 Aug 2015 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 3,630,000 |
31 Jul 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 6,552,000 |
30 Jul 2015 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,424,000 |
29 Jul 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 4,542,000 |
28 Jul 2015 | HKD | 0.83 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 10,380,000 |
27 Jul 2015 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 15,092,000 |
24 Jul 2015 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 4,202,000 |
23 Jul 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,592,000 |
22 Jul 2015 | HKD | 0.87 | 0.9 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 9,036,000 |
21 Jul 2015 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 5,938,000 |
20 Jul 2015 | HKD | 0.9 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 15,058,000 |
17 Jul 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 15,500,000 |
16 Jul 2015 | HKD | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 15,620,000 |
15 Jul 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 7,248,000 |
14 Jul 2015 | HKD | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 31,601,699 |
13 Jul 2015 | HKD | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 19,431,000 |
10 Jul 2015 | HKD | 0.95 | 1.1 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 20,513,000 |
9 Jul 2015 | HKD | 0.75 | 0.95 | 0.69 | 0.9 | 0.9 | +0.14 (+18.42%) | 26,782,000 |
8 Jul 2015 | HKD | 0.83 | 0.84 | 0.62 | 0.76 | 0.76 | -0.09 (-10.59%) | 20,088,000 |
7 Jul 2015 | HKD | 0.9 | 0.93 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 21,392,211 |
6 Jul 2015 | HKD | 1.14 | 1.14 | 0.8 | 0.9 | 0.9 | -0.28 (-23.73%) | 61,594,000 |
3 Jul 2015 | HKD | 1.24 | 1.26 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 10,974,000 |
2 Jul 2015 | HKD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,162,000 |
1 Jul 2015 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,624,000 |
29 Jun 2015 | HKD | 1.29 | 1.31 | 1.11 | 1.24 | 1.24 | -0.05 (-3.88%) | 17,184,000 |
26 Jun 2015 | HKD | 1.31 | 1.33 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 9,425,600 |