Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | HKD | 1.4214 | 1.5507 | 1.4214 | 1.5208 | 1.5208 | +0.089 (+6.25%) | 21,896,000 |
16 Aug 2016 | HKD | 1.3916 | 1.4413 | 1.3519 | 1.4314 | 1.4314 | +0.06 (+4.35%) | 6,606,000 |
15 Aug 2016 | HKD | 1.4314 | 1.4314 | 1.3519 | 1.3717 | 1.3717 | -0.03 (-2.13%) | 4,156,000 |
12 Aug 2016 | HKD | 1.3817 | 1.4016 | 1.3618 | 1.4016 | 1.4016 | +0.03 (+2.18%) | 4,760,000 |
11 Aug 2016 | HKD | 1.3717 | 1.3916 | 1.3618 | 1.3717 | 1.3717 | 0.0 (0.0%) | 3,126,000 |
10 Aug 2016 | HKD | 1.3419 | 1.3916 | 1.332 | 1.3717 | 1.3717 | +0.03 (+2.22%) | 5,794,000 |
9 Aug 2016 | HKD | 1.332 | 1.3519 | 1.3121 | 1.3419 | 1.3419 | +0.01 (+0.74%) | 2,996,000 |
8 Aug 2016 | HKD | 1.2624 | 1.3419 | 1.2624 | 1.332 | 1.332 | +0.06 (+4.69%) | 2,824,000 |
5 Aug 2016 | HKD | 1.2525 | 1.2823 | 1.2425 | 1.2723 | 1.2723 | +0.01 (+0.78%) | 1,472,000 |
4 Aug 2016 | HKD | 1.2425 | 1.2624 | 1.2326 | 1.2624 | 1.2624 | +0.02 (+1.60%) | 1,220,000 |
3 Aug 2016 | HKD | 1.2525 | 1.2624 | 1.2226 | 1.2425 | 1.2425 | -0.018 (-1.39%) | 1,348,000 |
2 Aug 2016 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.002 (-0.19%) | 0 |
1 Aug 2016 | HKD | 1.2624 | 1.2922 | 1.2624 | 1.2624 | 1.2624 | +0.02 (+1.60%) | 1,146,000 |
29 Jul 2016 | HKD | 1.3121 | 1.322 | 1.2326 | 1.2425 | 1.2425 | -0.07 (-5.30%) | 5,348,000 |
28 Jul 2016 | HKD | 1.3519 | 1.3519 | 1.3121 | 1.3121 | 1.3121 | -0.03 (-2.22%) | 3,933,463 |
27 Jul 2016 | HKD | 1.3916 | 1.3916 | 1.322 | 1.3419 | 1.3419 | -0.03 (-2.17%) | 3,234,999 |
26 Jul 2016 | HKD | 1.3022 | 1.4016 | 1.3022 | 1.3717 | 1.3717 | +0.05 (+3.76%) | 6,567,403 |
25 Jul 2016 | HKD | 1.3121 | 1.3419 | 1.2922 | 1.322 | 1.322 | +0.01 (+0.75%) | 3,123,836 |
22 Jul 2016 | HKD | 1.3419 | 1.3519 | 1.3022 | 1.3121 | 1.3121 | -0.05 (-3.65%) | 3,654,000 |
21 Jul 2016 | HKD | 1.3717 | 1.3916 | 1.322 | 1.3618 | 1.3618 | -0.02 (-1.44%) | 3,228,000 |
20 Jul 2016 | HKD | 1.4115 | 1.4115 | 1.3618 | 1.3817 | 1.3817 | -0.03 (-2.11%) | 10,630,000 |
19 Jul 2016 | HKD | 1.3618 | 1.4513 | 1.322 | 1.4115 | 1.4115 | +0.05 (+3.65%) | 11,461,230 |
18 Jul 2016 | HKD | 1.3717 | 1.4612 | 1.3022 | 1.3618 | 1.3618 | +0.149 (+12.29%) | 18,597,461 |
15 Jul 2016 | HKD | 1.1928 | 1.2326 | 1.1531 | 1.2127 | 1.2127 | +0.01 (+0.82%) | 895,802 |
14 Jul 2016 | HKD | 1.1928 | 1.2028 | 1.1431 | 1.2028 | 1.2028 | 0.0 (0.0%) | 573,765 |
13 Jul 2016 | HKD | 1.2127 | 1.2226 | 1.1729 | 1.2028 | 1.2028 | 0.0 (0.0%) | 1,386,753 |
12 Jul 2016 | HKD | 1.1531 | 1.2127 | 1.1431 | 1.2028 | 1.2028 | +0.05 (+4.31%) | 2,568,000 |
11 Jul 2016 | HKD | 1.1729 | 1.1729 | 1.1531 | 1.1531 | 1.1531 | -0.02 (-1.69%) | 102,000 |
8 Jul 2016 | HKD | 1.1531 | 1.1729 | 1.1531 | 1.1729 | 1.1729 | +0.01 (+0.85%) | 282,000 |
7 Jul 2016 | HKD | 1.163 | 1.1729 | 1.1431 | 1.163 | 1.163 | 0.0 (0.0%) | 456,000 |