Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | HKD | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | +0.06 (+3.19%) | 94,000 |
22 Aug 2016 | HKD | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 186,000 |
19 Aug 2016 | HKD | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 22,000 |
18 Aug 2016 | HKD | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 70,000 |
17 Aug 2016 | HKD | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 24,000 |
16 Aug 2016 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 364,000 |
15 Aug 2016 | HKD | 2.03 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 4,070,000 |
12 Aug 2016 | HKD | 2.02 | 2.02 | 1.92 | 2.01 | 2.01 | -0.01 (-0.50%) | 684,000 |
11 Aug 2016 | HKD | 1.95 | 2.02 | 1.93 | 2.02 | 2.02 | +0.07 (+3.59%) | 488,000 |
10 Aug 2016 | HKD | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 510,000 |
9 Aug 2016 | HKD | 1.85 | 1.96 | 1.83 | 1.96 | 1.96 | +0.1 (+5.38%) | 900,000 |
8 Aug 2016 | HKD | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 640,000 |
5 Aug 2016 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 54,000 |
4 Aug 2016 | HKD | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | +0.03 (+1.62%) | 466,000 |
3 Aug 2016 | HKD | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -0.1 (-5.13%) | 1,304,000 |
2 Aug 2016 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 752,000 |
29 Jul 2016 | HKD | 2.01 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 13,520,000 |
28 Jul 2016 | HKD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 12,348,000 |
27 Jul 2016 | HKD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 9,195,000 |
26 Jul 2016 | HKD | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 8,514,000 |
25 Jul 2016 | HKD | 1.98 | 2.07 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 5,460,000 |
22 Jul 2016 | HKD | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 2,960,000 |
21 Jul 2016 | HKD | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,019,980 |
20 Jul 2016 | HKD | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,636,000 |
19 Jul 2016 | HKD | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,738,000 |
18 Jul 2016 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 2,248,000 |
15 Jul 2016 | HKD | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 14,290,000 |
14 Jul 2016 | HKD | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | +0.06 (+3.13%) | 17,848,000 |
13 Jul 2016 | HKD | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 13,866,000 |