Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,462,000 |
26 Aug 2016 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 4,074,000 |
25 Aug 2016 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,258,000 |
24 Aug 2016 | HKD | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | +0.1 (+12.05%) | 9,476,000 |
23 Aug 2016 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 666,000 |
22 Aug 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,646,000 |
19 Aug 2016 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,968,000 |
18 Aug 2016 | HKD | 0.81 | 0.89 | 0.81 | 0.86 | 0.86 | +0.04 (+4.88%) | 3,772,000 |
17 Aug 2016 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 604,000 |
16 Aug 2016 | HKD | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 5,458,000 |
15 Aug 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 920,000 |
12 Aug 2016 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 476,000 |
11 Aug 2016 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,788,000 |
10 Aug 2016 | HKD | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -0.06 (-6.74%) | 7,424,000 |
9 Aug 2016 | HKD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 814,000 |
8 Aug 2016 | HKD | 0.88 | 0.98 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 9,010,000 |
5 Aug 2016 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,632,000 |
4 Aug 2016 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 1,090,000 |
3 Aug 2016 | HKD | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,146,000 |
2 Aug 2016 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.9 | 0.96 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 3,000,000 |
29 Jul 2016 | HKD | 0.98 | 0.98 | 0.86 | 0.9 | 0.9 | -0.08 (-8.16%) | 5,270,000 |
28 Jul 2016 | HKD | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 3,630,000 |
27 Jul 2016 | HKD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 4,976,000 |
26 Jul 2016 | HKD | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,532,000 |
25 Jul 2016 | HKD | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,408,000 |
22 Jul 2016 | HKD | 1.09 | 1.13 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 6,396,000 |
21 Jul 2016 | HKD | 1.05 | 1.14 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 10,276,000 |
20 Jul 2016 | HKD | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 13,960,000 |
19 Jul 2016 | HKD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 10,244,000 |