Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 6.21 | 6.56 | 6.2 | 6.55 | 6.55 | +0.36 (+5.82%) | 269,000 |
16 Sep 2015 | HKD | 6.18 | 6.19 | 5.98 | 6.19 | 6.19 | +0.22 (+3.69%) | 116,500 |
15 Sep 2015 | HKD | 6.49 | 6.49 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 121,000 |
14 Sep 2015 | HKD | 6.49 | 6.49 | 5.95 | 5.97 | 5.97 | -0.19 (-3.08%) | 119,500 |
11 Sep 2015 | HKD | 6.22 | 6.22 | 6.01 | 6.16 | 6.16 | -0.13 (-2.07%) | 100,500 |
10 Sep 2015 | HKD | 6.25 | 6.3 | 6.25 | 6.29 | 6.29 | +0.19 (+3.11%) | 601,100 |
9 Sep 2015 | HKD | 6.5 | 6.5 | 6.03 | 6.1 | 6.1 | -0.1 (-1.61%) | 161,000 |
8 Sep 2015 | HKD | 5.83 | 6.25 | 5.82 | 6.2 | 6.2 | +0.55 (+9.73%) | 64,500 |
7 Sep 2015 | HKD | 6 | 6.02 | 5.55 | 5.65 | 5.65 | -0.3 (-5.04%) | 139,500 |
4 Sep 2015 | HKD | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | +0.07 (+1.19%) | 54,500 |
3 Sep 2015 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 5.81 | 6.1 | 5.69 | 5.88 | 5.88 | -0.13 (-2.16%) | 39,000 |
1 Sep 2015 | HKD | 6.15 | 6.2 | 6 | 6.01 | 6.01 | -0.14 (-2.28%) | 46,000 |
31 Aug 2015 | HKD | 6.4 | 6.43 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 115,000 |
28 Aug 2015 | HKD | 6.23 | 6.52 | 6.23 | 6.47 | 6.47 | +0.37 (+6.07%) | 99,500 |
27 Aug 2015 | HKD | 6 | 6.1 | 5.75 | 6.1 | 6.1 | +0.16 (+2.69%) | 241,000 |
26 Aug 2015 | HKD | 5.81 | 5.98 | 5.8 | 5.94 | 5.94 | +0.15 (+2.59%) | 262,500 |
25 Aug 2015 | HKD | 6.39 | 6.39 | 5.3 | 5.79 | 5.79 | -0.02 (-0.34%) | 755,000 |
24 Aug 2015 | HKD | 6.56 | 6.56 | 5.79 | 5.81 | 5.81 | -1.29 (-18.17%) | 636,000 |
21 Aug 2015 | HKD | 7.6 | 7.6 | 7.1 | 7.1 | 7.1 | -0.3 (-4.05%) | 189,000 |
20 Aug 2015 | HKD | 8 | 8 | 7 | 7.4 | 7.4 | -0.58 (-7.27%) | 175,000 |
19 Aug 2015 | HKD | 7.9 | 8 | 7.79 | 7.98 | 7.98 | +0.03 (+0.38%) | 274,500 |
18 Aug 2015 | HKD | 7.96 | 8.07 | 7.95 | 7.95 | 7.95 | -0.14 (-1.73%) | 301,500 |
17 Aug 2015 | HKD | 8.05 | 8.09 | 7.96 | 8.09 | 8.09 | -0.01 (-0.12%) | 208,000 |
14 Aug 2015 | HKD | 8.05 | 8.15 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 19,500 |
13 Aug 2015 | HKD | 8.01 | 8.2 | 8.01 | 8.06 | 8.06 | -0.04 (-0.49%) | 61,000 |
12 Aug 2015 | HKD | 8 | 8.14 | 7.8 | 8.1 | 8.1 | +0.03 (+0.37%) | 114,000 |
11 Aug 2015 | HKD | 8.26 | 8.31 | 8.07 | 8.07 | 8.07 | -0.18 (-2.18%) | 41,500 |
10 Aug 2015 | HKD | 8.08 | 8.5 | 8.08 | 8.25 | 8.25 | +0.23 (+2.87%) | 165,500 |
7 Aug 2015 | HKD | 8.04 | 8.15 | 8.02 | 8.02 | 8.02 | +0.12 (+1.52%) | 64,500 |