Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 3.01 | 3.09 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 2,717,500 |
31 Aug 2016 | HKD | 2.97 | 3 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 2,922,500 |
30 Aug 2016 | HKD | 2.97 | 3 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,460,000 |
29 Aug 2016 | HKD | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 2,602,500 |
26 Aug 2016 | HKD | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,430,000 |
25 Aug 2016 | HKD | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 2,447,500 |
24 Aug 2016 | HKD | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,760,000 |
23 Aug 2016 | HKD | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,757,500 |
22 Aug 2016 | HKD | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 1,785,000 |
19 Aug 2016 | HKD | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | +0.07 (+2.45%) | 2,102,500 |
18 Aug 2016 | HKD | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,122,500 |
17 Aug 2016 | HKD | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,437,500 |
16 Aug 2016 | HKD | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,450,000 |
15 Aug 2016 | HKD | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,560,000 |
12 Aug 2016 | HKD | 2.98 | 2.98 | 2.91 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,360,000 |
11 Aug 2016 | HKD | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,212,500 |
10 Aug 2016 | HKD | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,355,000 |
9 Aug 2016 | HKD | 3.03 | 3.04 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 1,390,000 |
8 Aug 2016 | HKD | 2.96 | 3.08 | 2.96 | 3.03 | 3.03 | +0.09 (+3.06%) | 1,897,500 |
5 Aug 2016 | HKD | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,497,500 |
4 Aug 2016 | HKD | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 1,750,000 |
3 Aug 2016 | HKD | 2.93 | 2.98 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 1,179,186 |
2 Aug 2016 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | +0.14 (+4.96%) | 2,190,000 |
29 Jul 2016 | HKD | 2.96 | 2.97 | 2.82 | 2.82 | 2.82 | -0.14 (-4.73%) | 2,637,500 |
28 Jul 2016 | HKD | 3 | 3.01 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,170,000 |
27 Jul 2016 | HKD | 3 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,152,500 |
26 Jul 2016 | HKD | 2.96 | 3 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 1,055,000 |
25 Jul 2016 | HKD | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,135,000 |
22 Jul 2016 | HKD | 2.99 | 3.01 | 2.98 | 3 | 3 | 0.0 (0.0%) | 1,177,500 |