Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 3,284,000 |
1 Sep 2016 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 4,696,000 |
31 Aug 2016 | HKD | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,956,000 |
30 Aug 2016 | HKD | 0.84 | 0.9 | 0.82 | 0.87 | 0.87 | +0.04 (+4.82%) | 3,562,000 |
29 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,656,000 |
26 Aug 2016 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,672,000 |
25 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 2,126,000 |
24 Aug 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 2,448,000 |
23 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,658,000 |
22 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 4,530,000 |
19 Aug 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,182,000 |
18 Aug 2016 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,060,000 |
17 Aug 2016 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,956,000 |
16 Aug 2016 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,732,000 |
15 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 2,010,000 |
12 Aug 2016 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,748,000 |
11 Aug 2016 | HKD | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,570,000 |
10 Aug 2016 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,510,000 |
9 Aug 2016 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,028,000 |
8 Aug 2016 | HKD | 0.83 | 0.85 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,708,000 |
5 Aug 2016 | HKD | 0.87 | 0.88 | 0.8 | 0.83 | 0.83 | -0.04 (-4.60%) | 2,802,000 |
4 Aug 2016 | HKD | 0.85 | 0.88 | 0.79 | 0.87 | 0.87 | +0.02 (+2.35%) | 5,258,000 |
3 Aug 2016 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 5,646,000 |
2 Aug 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,384,000 |
29 Jul 2016 | HKD | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,326,000 |
28 Jul 2016 | HKD | 0.81 | 0.85 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 10,078,000 |
27 Jul 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,120,000 |
26 Jul 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 14,022,000 |
25 Jul 2016 | HKD | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -0.05 (-5.68%) | 2,534,000 |