Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 50,000 |
5 Aug 2015 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 130,000 |
4 Aug 2015 | HKD | 1.7 | 1.7 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 250,000 |
3 Aug 2015 | HKD | 1.7 | 1.76 | 1.6 | 1.75 | 1.75 | +0.05 (+2.94%) | 910,000 |
31 Jul 2015 | HKD | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 310,000 |
30 Jul 2015 | HKD | 1.68 | 1.85 | 1.66 | 1.75 | 1.75 | +0.06 (+3.55%) | 1,110,000 |
29 Jul 2015 | HKD | 1.72 | 1.76 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 1,110,000 |
28 Jul 2015 | HKD | 1.74 | 1.74 | 1.56 | 1.62 | 1.62 | -0.09 (-5.26%) | 1,100,000 |
27 Jul 2015 | HKD | 1.73 | 1.82 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 1,060,000 |
24 Jul 2015 | HKD | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 120,000 |
23 Jul 2015 | HKD | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | +0.05 (+2.79%) | 460,000 |
22 Jul 2015 | HKD | 1.95 | 1.98 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 670,000 |
21 Jul 2015 | HKD | 1.69 | 1.81 | 1.69 | 1.78 | 1.78 | +0.01 (+0.56%) | 440,000 |
20 Jul 2015 | HKD | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 370,000 |
17 Jul 2015 | HKD | 1.71 | 1.76 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 540,000 |
16 Jul 2015 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 630,000 |
15 Jul 2015 | HKD | 1.65 | 1.8 | 1.65 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,960,000 |
14 Jul 2015 | HKD | 1.87 | 1.87 | 1.67 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,020,000 |
13 Jul 2015 | HKD | 1.71 | 1.9 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 860,000 |
10 Jul 2015 | HKD | 1.68 | 1.91 | 1.68 | 1.71 | 1.71 | +0.12 (+7.55%) | 3,350,000 |
9 Jul 2015 | HKD | 1.3 | 1.74 | 1.2 | 1.59 | 1.59 | +0.37 (+30.33%) | 1,920,000 |
8 Jul 2015 | HKD | 1.39 | 1.39 | 1.11 | 1.22 | 1.22 | -0.23 (-15.86%) | 3,170,000 |
7 Jul 2015 | HKD | 1.74 | 1.74 | 1.36 | 1.45 | 1.45 | -0.27 (-15.70%) | 2,250,000 |
6 Jul 2015 | HKD | 2 | 2.02 | 1.46 | 1.72 | 1.72 | -0.26 (-13.13%) | 3,400,000 |
3 Jul 2015 | HKD | 2 | 2 | 1.88 | 1.98 | 1.98 | -0.13 (-6.16%) | 480,000 |
2 Jul 2015 | HKD | 2.1 | 2.12 | 1.94 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,390,000 |
1 Jul 2015 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.19 | 2.2 | 2.05 | 2.14 | 2.14 | +0.06 (+2.88%) | 1,770,000 |
29 Jun 2015 | HKD | 2.22 | 2.22 | 1.93 | 2.08 | 2.08 | -0.16 (-7.14%) | 1,520,000 |
26 Jun 2015 | HKD | 2.26 | 2.3 | 2.2 | 2.24 | 2.24 | -0.05 (-2.18%) | 2,230,000 |