Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | HKD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 5,022,000 |
27 Jul 2016 | HKD | 1.2 | 1.21 | 1.09 | 1.12 | 1.12 | -0.08 (-6.67%) | 5,150,000 |
26 Jul 2016 | HKD | 1.04 | 1.22 | 1.04 | 1.2 | 1.2 | +0.16 (+15.38%) | 15,674,000 |
25 Jul 2016 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 2,264,000 |
22 Jul 2016 | HKD | 1 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 438,000 |
21 Jul 2016 | HKD | 1.02 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 228,000 |
20 Jul 2016 | HKD | 0.97 | 1.03 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 2,614,000 |
19 Jul 2016 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 566,400 |
18 Jul 2016 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 774,000 |
15 Jul 2016 | HKD | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 4,726,000 |
14 Jul 2016 | HKD | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 5,844,000 |
13 Jul 2016 | HKD | 0.96 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 1,486,000 |
12 Jul 2016 | HKD | 0.95 | 1 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 4,252,000 |
11 Jul 2016 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,386,000 |
8 Jul 2016 | HKD | 0.97 | 1.04 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 5,892,000 |
7 Jul 2016 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,242,040 |
6 Jul 2016 | HKD | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,384,000 |
5 Jul 2016 | HKD | 1 | 1.05 | 0.94 | 0.97 | 0.97 | +0.13 (+15.48%) | 22,972,000 |
4 Jul 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
1 Jul 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | +0.05 (+6.33%) | 1,848,000 |
29 Jun 2016 | HKD | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,294,000 |
28 Jun 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,000 |
27 Jun 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 108,000 |
24 Jun 2016 | HKD | 0.81 | 0.81 | 0.71 | 0.8 | 0.8 | 0.0 (0.0%) | 282,000 |
23 Jun 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 30,000 |
22 Jun 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,000 |
21 Jun 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 14,000 |
20 Jun 2016 | HKD | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 42,000 |
17 Jun 2016 | HKD | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 280,000 |