Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 6.62 | 6.67 | 6.5 | 6.56 | 6.56 | -0.01 (-0.15%) | 798,000 |
16 Sep 2015 | HKD | 6.39 | 6.77 | 6.39 | 6.57 | 6.57 | +0.17 (+2.66%) | 1,634,000 |
15 Sep 2015 | HKD | 6.36 | 6.45 | 6.27 | 6.4 | 6.4 | -0.06 (-0.93%) | 1,032,000 |
14 Sep 2015 | HKD | 6.61 | 6.65 | 6.43 | 6.46 | 6.46 | -0.12 (-1.82%) | 1,734,000 |
11 Sep 2015 | HKD | 6.55 | 6.83 | 6.54 | 6.58 | 6.58 | +0.03 (+0.46%) | 1,038,000 |
10 Sep 2015 | HKD | 6.55 | 6.64 | 6.44 | 6.55 | 6.55 | -0.1 (-1.50%) | 1,084,000 |
9 Sep 2015 | HKD | 6.5 | 6.65 | 6.4 | 6.65 | 6.65 | +0.24 (+3.74%) | 1,692,307 |
8 Sep 2015 | HKD | 6.16 | 6.46 | 6.06 | 6.41 | 6.41 | +0.33 (+5.43%) | 2,616,000 |
7 Sep 2015 | HKD | 5.96 | 6.16 | 5.96 | 6.08 | 6.08 | +0.04 (+0.66%) | 1,652,000 |
4 Sep 2015 | HKD | 5.72 | 6.19 | 5.65 | 6.04 | 6.04 | +0.32 (+5.59%) | 2,162,000 |
3 Sep 2015 | HKD | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 5.69 | 5.97 | 5.65 | 5.72 | 5.72 | -0.26 (-4.35%) | 868,000 |
1 Sep 2015 | HKD | 5.91 | 6.2 | 5.91 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,398,000 |
31 Aug 2015 | HKD | 6.17 | 6.17 | 5.77 | 5.93 | 5.93 | -0.19 (-3.10%) | 2,632,000 |
28 Aug 2015 | HKD | 6.05 | 6.15 | 5.97 | 6.12 | 6.12 | +0.1 (+1.66%) | 3,918,000 |
27 Aug 2015 | HKD | 6.05 | 6.17 | 5.96 | 6.02 | 6.02 | -0.03 (-0.50%) | 8,916,000 |
26 Aug 2015 | HKD | 6.02 | 6.17 | 5.92 | 6.05 | 6.05 | +0.06 (+1.00%) | 3,402,000 |
25 Aug 2015 | HKD | 6.08 | 6.34 | 5.85 | 5.99 | 5.99 | -0.25 (-4.01%) | 4,027,000 |
24 Aug 2015 | HKD | 6.46 | 6.46 | 5.92 | 6.24 | 6.24 | +0.06 (+0.97%) | 5,165,771 |
21 Aug 2015 | HKD | 6.54 | 6.59 | 6.17 | 6.18 | 6.18 | -0.47 (-7.07%) | 2,140,000 |
20 Aug 2015 | HKD | 6.24 | 6.85 | 6.24 | 6.65 | 6.65 | +0.19 (+2.94%) | 3,068,000 |
19 Aug 2015 | HKD | 6.6 | 6.6 | 6.31 | 6.46 | 6.46 | -0.14 (-2.12%) | 1,349,669 |
18 Aug 2015 | HKD | 6.53 | 6.72 | 6.44 | 6.6 | 6.6 | +0.09 (+1.38%) | 1,554,000 |
17 Aug 2015 | HKD | 6.55 | 6.61 | 6.46 | 6.51 | 6.51 | -0.05 (-0.76%) | 1,544,000 |
14 Aug 2015 | HKD | 6.44 | 6.62 | 6.44 | 6.56 | 6.56 | -0.01 (-0.15%) | 340,000 |
13 Aug 2015 | HKD | 7 | 7 | 6.54 | 6.57 | 6.57 | -0.14 (-2.09%) | 576,000 |
12 Aug 2015 | HKD | 6.51 | 6.82 | 6.51 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,818,000 |
11 Aug 2015 | HKD | 6.97 | 7.02 | 6.74 | 6.75 | 6.75 | -0.24 (-3.43%) | 2,314,000 |
10 Aug 2015 | HKD | 6.6 | 7 | 6.6 | 6.99 | 6.99 | +0.26 (+3.86%) | 3,004,000 |
7 Aug 2015 | HKD | 6.53 | 6.77 | 6.52 | 6.73 | 6.73 | +0.12 (+1.82%) | 1,246,000 |