Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 8.55 | 8.55 | 8.47 | 8.47 | 8.1678 | -0.03 (-0.35%) | 980,000 |
17 Aug 2016 | HKD | 8.54 | 8.54 | 8.5 | 8.5 | 8.1967 | 0.0 (0.0%) | 120,000 |
16 Aug 2016 | HKD | 8.52 | 8.52 | 8.5 | 8.5 | 8.1967 | -0.02 (-0.23%) | 460,000 |
15 Aug 2016 | HKD | 8.57 | 8.57 | 8.5 | 8.52 | 8.216 | -0.04 (-0.47%) | 1,160,000 |
12 Aug 2016 | HKD | 8.52 | 8.56 | 8.5 | 8.56 | 8.2546 | +0.04 (+0.47%) | 1,140,000 |
11 Aug 2016 | HKD | 8.46 | 8.52 | 8.46 | 8.52 | 8.216 | +0.04 (+0.47%) | 140,000 |
10 Aug 2016 | HKD | 8.47 | 8.48 | 8.47 | 8.48 | 8.1774 | +0.01 (+0.12%) | 100,000 |
9 Aug 2016 | HKD | 8.49 | 8.49 | 8.47 | 8.47 | 8.1678 | -0.03 (-0.35%) | 100,000 |
8 Aug 2016 | HKD | 8.48 | 8.5 | 8.48 | 8.5 | 8.1967 | +0.02 (+0.24%) | 140,000 |
5 Aug 2016 | HKD | 8.48 | 8.49 | 8.47 | 8.48 | 8.1774 | +0.01 (+0.12%) | 160,000 |
4 Aug 2016 | HKD | 8.45 | 8.47 | 8.45 | 8.47 | 8.1678 | +0.03 (+0.36%) | 140,000 |
3 Aug 2016 | HKD | 8.46 | 8.46 | 8.44 | 8.44 | 8.1389 | -0.05 (-0.59%) | 100,000 |
2 Aug 2016 | HKD | 8.49 | 8.49 | 8.49 | 8.49 | 8.1871 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 8.46 | 8.49 | 8.46 | 8.49 | 8.1871 | +0.03 (+0.35%) | 160,000 |
29 Jul 2016 | HKD | 8.47 | 8.47 | 8.45 | 8.46 | 8.1581 | -0.02 (-0.24%) | 100,000 |
28 Jul 2016 | HKD | 8.5 | 8.5 | 8.48 | 8.48 | 8.1774 | -0.03 (-0.35%) | 140,000 |
27 Jul 2016 | HKD | 8.52 | 8.52 | 8.51 | 8.51 | 8.2064 | -0.01 (-0.12%) | 120,000 |
26 Jul 2016 | HKD | 8.51 | 8.53 | 8.51 | 8.52 | 8.216 | +0.01 (+0.12%) | 180,000 |
25 Jul 2016 | HKD | 8.54 | 8.54 | 8.51 | 8.51 | 8.2064 | -0.04 (-0.47%) | 100,000 |
22 Jul 2016 | HKD | 8.51 | 8.55 | 8.5 | 8.55 | 8.2449 | +0.02 (+0.23%) | 120,000 |
21 Jul 2016 | HKD | 8.5 | 8.53 | 8.49 | 8.53 | 8.2257 | +0.02 (+0.24%) | 100,000 |
20 Jul 2016 | HKD | 8.51 | 8.52 | 8.51 | 8.51 | 8.2064 | -0.02 (-0.23%) | 120,000 |
19 Jul 2016 | HKD | 8.6 | 8.62 | 8.53 | 8.53 | 8.2257 | -0.17 (-1.95%) | 120,000 |
18 Jul 2016 | HKD | 8.03 | 8.7 | 8.03 | 8.7 | 8.3896 | +0.66 (+8.21%) | 280,000 |
15 Jul 2016 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 7.7531 | 0.0 (0.0%) | 100,000 |
14 Jul 2016 | HKD | 8.03 | 8.04 | 8.03 | 8.04 | 7.7531 | -0.01 (-0.12%) | 120,000 |
13 Jul 2016 | HKD | 8.01 | 8.05 | 8.01 | 8.05 | 7.7628 | +0.04 (+0.50%) | 100,000 |
12 Jul 2016 | HKD | 8 | 8.01 | 8 | 8.01 | 7.7242 | 0.0 (0.0%) | 100,000 |
11 Jul 2016 | HKD | 7.98 | 8.01 | 7.98 | 8.01 | 7.7242 | +0.03 (+0.38%) | 140,000 |
8 Jul 2016 | HKD | 8 | 8 | 7.97 | 7.98 | 7.6953 | -0.05 (-0.62%) | 120,000 |