Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 7.2 | 7.28 | 7.15 | 7.28 | 7.28 | +0.08 (+1.11%) | 111,000 |
17 Aug 2016 | HKD | 7.31 | 7.31 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 188,000 |
16 Aug 2016 | HKD | 7.35 | 7.37 | 7.25 | 7.33 | 7.33 | -0.03 (-0.41%) | 204,000 |
15 Aug 2016 | HKD | 7.31 | 7.38 | 7.25 | 7.36 | 7.36 | +0.01 (+0.14%) | 190,500 |
12 Aug 2016 | HKD | 7.37 | 7.37 | 7.3 | 7.35 | 7.35 | -0.01 (-0.14%) | 92,500 |
11 Aug 2016 | HKD | 7.36 | 7.37 | 7.19 | 7.36 | 7.36 | +0.05 (+0.68%) | 43,500 |
10 Aug 2016 | HKD | 7.29 | 7.38 | 7.28 | 7.31 | 7.31 | -0.07 (-0.95%) | 187,500 |
9 Aug 2016 | HKD | 7.32 | 7.42 | 7.24 | 7.38 | 7.38 | +0.02 (+0.27%) | 424,500 |
8 Aug 2016 | HKD | 7.41 | 7.46 | 7.23 | 7.36 | 7.36 | -0.03 (-0.41%) | 302,500 |
5 Aug 2016 | HKD | 7.36 | 7.47 | 7.2 | 7.39 | 7.39 | +0.03 (+0.41%) | 141,000 |
4 Aug 2016 | HKD | 7.39 | 7.39 | 7.36 | 7.36 | 7.36 | -0.03 (-0.41%) | 500 |
3 Aug 2016 | HKD | 7.19 | 7.48 | 7.18 | 7.39 | 7.39 | +0.07 (+0.96%) | 148,000 |
2 Aug 2016 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 7.3 | 7.36 | 7.15 | 7.32 | 7.32 | +0.04 (+0.55%) | 147,500 |
29 Jul 2016 | HKD | 7.19 | 7.36 | 7.16 | 7.28 | 7.28 | +0.03 (+0.41%) | 274,000 |
28 Jul 2016 | HKD | 7.35 | 7.37 | 7.15 | 7.25 | 7.25 | -0.14 (-1.89%) | 393,000 |
27 Jul 2016 | HKD | 7.34 | 7.39 | 7.2 | 7.39 | 7.39 | +0.03 (+0.41%) | 86,000 |
26 Jul 2016 | HKD | 7.34 | 7.38 | 7.15 | 7.36 | 7.36 | +0.06 (+0.82%) | 79,500 |
25 Jul 2016 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.04 (-0.54%) | 1,000 |
22 Jul 2016 | HKD | 7.27 | 7.34 | 7.12 | 7.34 | 7.34 | 0.0 (0.0%) | 44,000 |
21 Jul 2016 | HKD | 7.25 | 7.34 | 6.96 | 7.34 | 7.34 | +0.05 (+0.69%) | 324,000 |
20 Jul 2016 | HKD | 7.16 | 7.3 | 7.02 | 7.29 | 7.29 | +0.14 (+1.96%) | 61,000 |
19 Jul 2016 | HKD | 7.09 | 7.2 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 735,500 |
18 Jul 2016 | HKD | 7.01 | 7.25 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 51,500 |
15 Jul 2016 | HKD | 7.08 | 7.2 | 6.95 | 7.1 | 7.1 | -0.17 (-2.34%) | 103,500 |
14 Jul 2016 | HKD | 7.05 | 7.27 | 7.05 | 7.27 | 7.27 | -0.03 (-0.41%) | 1,500 |
13 Jul 2016 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.08 (+1.11%) | 500 |
12 Jul 2016 | HKD | 7.29 | 7.29 | 7.19 | 7.22 | 7.22 | -0.14 (-1.90%) | 64,500 |
11 Jul 2016 | HKD | 7.36 | 7.39 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 21,000 |
8 Jul 2016 | HKD | 7.19 | 7.39 | 7.1 | 7.36 | 7.36 | +0.16 (+2.22%) | 21,000 |