Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 6.49 | 6.64 | 6.43 | 6.61 | 6.61 | +0.06 (+0.92%) | 1,385,000 |
5 Aug 2015 | HKD | 6.49 | 6.69 | 6.45 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,432,000 |
4 Aug 2015 | HKD | 6.4 | 6.6 | 6.4 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,950,000 |
3 Aug 2015 | HKD | 6.63 | 6.67 | 6.46 | 6.54 | 6.54 | -0.18 (-2.68%) | 1,440,000 |
31 Jul 2015 | HKD | 6.5 | 6.78 | 6.4 | 6.72 | 6.72 | +0.08 (+1.20%) | 1,029,000 |
30 Jul 2015 | HKD | 6.94 | 6.94 | 6.61 | 6.64 | 6.64 | -0.25 (-3.63%) | 520,000 |
29 Jul 2015 | HKD | 6.61 | 6.9 | 6.52 | 6.89 | 6.89 | +0.28 (+4.24%) | 846,000 |
28 Jul 2015 | HKD | 6.69 | 6.95 | 6.55 | 6.61 | 6.61 | -0.03 (-0.45%) | 798,800 |
27 Jul 2015 | HKD | 7.2 | 7.26 | 6.63 | 6.64 | 6.64 | -0.69 (-9.41%) | 1,844,519 |
24 Jul 2015 | HKD | 7.29 | 7.47 | 7.26 | 7.33 | 7.33 | -0.09 (-1.21%) | 484,000 |
23 Jul 2015 | HKD | 7.51 | 7.63 | 7.41 | 7.42 | 7.42 | -0.18 (-2.37%) | 2,794,000 |
22 Jul 2015 | HKD | 7.7 | 7.87 | 7.35 | 7.6 | 7.6 | -0.27 (-3.43%) | 1,844,282 |
21 Jul 2015 | HKD | 7.35 | 7.88 | 7.2 | 7.87 | 7.87 | +0.47 (+6.35%) | 3,678,000 |
20 Jul 2015 | HKD | 7.29 | 7.45 | 7.28 | 7.4 | 7.4 | +0.09 (+1.23%) | 628,000 |
17 Jul 2015 | HKD | 7.4 | 7.49 | 7.06 | 7.31 | 7.31 | +0.11 (+1.53%) | 2,228,018 |
16 Jul 2015 | HKD | 7.03 | 7.5 | 7.03 | 7.2 | 7.2 | 0.0 (0.0%) | 1,126,000 |
15 Jul 2015 | HKD | 7.39 | 7.46 | 7.16 | 7.2 | 7.2 | -0.1 (-1.37%) | 1,196,811 |
14 Jul 2015 | HKD | 7.45 | 7.5 | 7.21 | 7.3 | 7.3 | -0.14 (-1.88%) | 1,048,000 |
13 Jul 2015 | HKD | 7.28 | 7.7 | 7.19 | 7.44 | 7.44 | +0.23 (+3.19%) | 2,210,000 |
10 Jul 2015 | HKD | 6.87 | 7.36 | 6.87 | 7.21 | 7.21 | +0.12 (+1.69%) | 1,968,000 |
9 Jul 2015 | HKD | 5.9 | 7.14 | 5.9 | 7.09 | 7.09 | +0.94 (+15.28%) | 3,846,400 |
8 Jul 2015 | HKD | 6.5 | 6.5 | 5.95 | 6.15 | 6.15 | -0.54 (-8.07%) | 2,564,000 |
7 Jul 2015 | HKD | 6.91 | 7.3 | 6.65 | 6.69 | 6.69 | -0.33 (-4.70%) | 2,504,529 |
6 Jul 2015 | HKD | 7.83 | 8.02 | 7 | 7.02 | 7.02 | -0.91 (-11.48%) | 4,264,000 |
3 Jul 2015 | HKD | 8.25 | 8.25 | 7.75 | 7.93 | 7.93 | -0.22 (-2.70%) | 3,772,000 |
2 Jul 2015 | HKD | 8.01 | 8.3 | 8.01 | 8.15 | 8.15 | -0.1 (-1.21%) | 4,518,000 |
1 Jul 2015 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 7.54 | 8.37 | 7.54 | 8.25 | 8.25 | +0.48 (+6.18%) | 4,690,300 |
29 Jun 2015 | HKD | 8.49 | 8.82 | 7.63 | 7.77 | 7.77 | -0.73 (-8.59%) | 6,488,121 |
26 Jun 2015 | HKD | 9.15 | 9.16 | 8.38 | 8.5 | 8.5 | -0.42 (-4.71%) | 3,788,000 |