Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 5.71 | 5.78 | 5.44 | 5.7 | 5.7 | -0.04 (-0.70%) | 1,035,000 |
14 Aug 2015 | HKD | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 56,000 |
13 Aug 2015 | HKD | 5.6 | 5.9 | 5.6 | 5.69 | 5.69 | +0.04 (+0.71%) | 833,000 |
12 Aug 2015 | HKD | 5.64 | 5.92 | 5.59 | 5.65 | 5.65 | -0.08 (-1.40%) | 498,000 |
11 Aug 2015 | HKD | 5.73 | 6.08 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 779,500 |
10 Aug 2015 | HKD | 5.55 | 5.8 | 5.54 | 5.73 | 5.73 | +0.1 (+1.78%) | 468,000 |
7 Aug 2015 | HKD | 5.36 | 6.11 | 5.05 | 5.63 | 5.63 | +0.17 (+3.11%) | 1,542,000 |
6 Aug 2015 | HKD | 5.58 | 5.58 | 5.43 | 5.46 | 5.46 | -0.13 (-2.33%) | 185,000 |
5 Aug 2015 | HKD | 5.61 | 5.67 | 5.55 | 5.59 | 5.59 | -0.07 (-1.24%) | 242,300 |
4 Aug 2015 | HKD | 5.57 | 5.69 | 5.52 | 5.66 | 5.66 | -0.01 (-0.18%) | 479,000 |
3 Aug 2015 | HKD | 5.64 | 5.69 | 5.55 | 5.67 | 5.67 | -0.03 (-0.53%) | 256,000 |
31 Jul 2015 | HKD | 5.8 | 5.83 | 5.6 | 5.7 | 5.7 | -0.13 (-2.23%) | 514,000 |
30 Jul 2015 | HKD | 5.68 | 5.99 | 5.68 | 5.83 | 5.83 | +0.13 (+2.28%) | 383,000 |
29 Jul 2015 | HKD | 5.57 | 6 | 5.47 | 5.7 | 5.7 | +0.22 (+4.01%) | 447,000 |
28 Jul 2015 | HKD | 5.46 | 5.75 | 5.46 | 5.48 | 5.48 | -0.3 (-5.19%) | 504,000 |
27 Jul 2015 | HKD | 5.8 | 6 | 5.41 | 5.78 | 5.78 | -0.11 (-1.87%) | 1,471,555 |
24 Jul 2015 | HKD | 5.94 | 5.99 | 5.85 | 5.89 | 5.89 | -0.15 (-2.48%) | 254,000 |
23 Jul 2015 | HKD | 6.01 | 6.14 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 1,307,000 |
22 Jul 2015 | HKD | 5.8 | 6.17 | 5.8 | 6.04 | 6.04 | +0.04 (+0.67%) | 458,000 |
21 Jul 2015 | HKD | 6.05 | 6.27 | 5.98 | 6 | 6 | -0.05 (-0.83%) | 2,118,000 |
20 Jul 2015 | HKD | 6.04 | 6.05 | 5.92 | 6.05 | 6.05 | 0.0 (0.0%) | 112,000 |
17 Jul 2015 | HKD | 5.98 | 6.12 | 5.88 | 6.05 | 6.05 | +0.08 (+1.34%) | 195,000 |
16 Jul 2015 | HKD | 5.87 | 6.05 | 5.76 | 5.97 | 5.97 | -0.01 (-0.17%) | 284,000 |
15 Jul 2015 | HKD | 6.43 | 6.43 | 5.85 | 5.98 | 5.98 | -0.23 (-3.70%) | 670,000 |
14 Jul 2015 | HKD | 6.4 | 6.59 | 6.19 | 6.21 | 6.21 | -0.05 (-0.80%) | 1,128,000 |
13 Jul 2015 | HKD | 6.32 | 6.32 | 6.13 | 6.26 | 6.26 | +0.06 (+0.97%) | 772,000 |
10 Jul 2015 | HKD | 6.09 | 6.32 | 6.08 | 6.2 | 6.2 | +0.18 (+2.99%) | 3,141,000 |
9 Jul 2015 | HKD | 5.62 | 6.36 | 5.6 | 6.02 | 6.02 | +0.33 (+5.80%) | 1,565,474 |
8 Jul 2015 | HKD | 5.9 | 5.9 | 4.8 | 5.69 | 5.69 | -0.29 (-4.85%) | 2,911,000 |
7 Jul 2015 | HKD | 6.1 | 6.29 | 5.95 | 5.98 | 5.98 | -0.22 (-3.55%) | 5,505,763 |