Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2015 | HKD | 1.34 | 1.34 | 1.17 | 1.2 | 4 | -0.14 (-10.45%) | 18,480,000 |
17 Aug 2015 | HKD | 1.32 | 1.38 | 1.31 | 1.34 | 4.4667 | +0.01 (+0.75%) | 4,700,000 |
14 Aug 2015 | HKD | 1.32 | 1.35 | 1.31 | 1.33 | 4.4333 | -0.01 (-0.75%) | 2,010,000 |
13 Aug 2015 | HKD | 1.32 | 1.36 | 1.3 | 1.34 | 4.4667 | +0.02 (+1.52%) | 5,460,000 |
12 Aug 2015 | HKD | 1.37 | 1.37 | 1.28 | 1.32 | 4.4 | -0.05 (-3.65%) | 14,970,000 |
11 Aug 2015 | HKD | 1.44 | 1.48 | 1.34 | 1.37 | 4.5667 | -0.05 (-3.52%) | 16,390,000 |
10 Aug 2015 | HKD | 1.34 | 1.47 | 1.3 | 1.42 | 4.7333 | +0.05 (+3.65%) | 16,945,000 |
7 Aug 2015 | HKD | 1.22 | 1.39 | 1.22 | 1.37 | 4.5667 | +0.15 (+12.30%) | 23,353,000 |
6 Aug 2015 | HKD | 1.46 | 1.46 | 1.21 | 1.22 | 4.0667 | -0.23 (-15.86%) | 33,474,000 |
5 Aug 2015 | HKD | 1.52 | 1.52 | 1.43 | 1.45 | 4.8333 | -0.04 (-2.68%) | 10,086,000 |
4 Aug 2015 | HKD | 1.48 | 1.56 | 1.43 | 1.49 | 4.9667 | +0.01 (+0.68%) | 18,071,000 |
3 Aug 2015 | HKD | 1.54 | 1.54 | 1.41 | 1.48 | 4.9333 | -0.07 (-4.52%) | 23,490,000 |
31 Jul 2015 | HKD | 1.6 | 1.62 | 1.51 | 1.55 | 5.1667 | -0.05 (-3.13%) | 25,660,000 |
30 Jul 2015 | HKD | 1.74 | 1.8 | 1.59 | 1.6 | 5.3333 | -0.14 (-8.05%) | 36,620,000 |
29 Jul 2015 | HKD | 1.69 | 1.79 | 1.65 | 1.74 | 5.8 | +0.05 (+2.96%) | 39,970,000 |
28 Jul 2015 | HKD | 1.52 | 1.69 | 1.48 | 1.69 | 5.6333 | +0.21 (+14.19%) | 66,319,000 |
27 Jul 2015 | HKD | 1.59 | 1.59 | 1.42 | 1.48 | 4.9333 | -0.14 (-8.64%) | 41,431,300 |
24 Jul 2015 | HKD | 1.81 | 1.81 | 1.51 | 1.62 | 5.4 | -0.2 (-10.99%) | 81,410,200 |
23 Jul 2015 | HKD | 1.99 | 2.08 | 1.8 | 1.82 | 6.0667 | -0.15 (-7.61%) | 62,985,200 |
22 Jul 2015 | HKD | 1.95 | 2 | 1.77 | 1.97 | 6.5667 | +0.01 (+0.51%) | 85,433,300 |
21 Jul 2015 | HKD | 1.86 | 1.97 | 1.8 | 1.96 | 6.5333 | +0.14 (+7.69%) | 66,792,190 |
20 Jul 2015 | HKD | 1.75 | 1.87 | 1.72 | 1.82 | 6.0667 | +0.12 (+7.06%) | 78,075,000 |
17 Jul 2015 | HKD | 1.6 | 1.7 | 1.6 | 1.7 | 5.6667 | +0.14 (+8.97%) | 44,362,700 |
16 Jul 2015 | HKD | 1.5 | 1.58 | 1.43 | 1.56 | 5.2 | +0.05 (+3.31%) | 24,430,000 |
15 Jul 2015 | HKD | 1.6 | 1.64 | 1.45 | 1.51 | 5.0333 | -0.04 (-2.58%) | 38,002,000 |
14 Jul 2015 | HKD | 1.64 | 1.85 | 1.28 | 1.55 | 5.1667 | -0.06 (-3.73%) | 146,203,000 |
13 Jul 2015 | HKD | 1.38 | 1.61 | 1.38 | 1.61 | 5.3667 | +0.27 (+20.15%) | 103,405,100 |
10 Jul 2015 | HKD | 1.12 | 1.38 | 1.12 | 1.34 | 4.4667 | +0.26 (+24.07%) | 70,030,000 |
9 Jul 2015 | HKD | 0.8 | 1.1 | 0.7 | 1.08 | 3.6 | +0.28 (+35%) | 34,080,000 |
8 Jul 2015 | HKD | 1.08 | 1.08 | 0.8 | 0.8 | 2.6667 | -0.28 (-25.93%) | 21,740,000 |