Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2016 | HKD | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,465,000 |
22 Jul 2016 | HKD | 1.88 | 1.88 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 1,848,000 |
21 Jul 2016 | HKD | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 3,985,000 |
20 Jul 2016 | HKD | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,137,000 |
19 Jul 2016 | HKD | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,155,000 |
18 Jul 2016 | HKD | 1.8 | 1.83 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,568,000 |
15 Jul 2016 | HKD | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | 0.0 (0.0%) | 3,284,000 |
14 Jul 2016 | HKD | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | +0.05 (+2.84%) | 2,404,000 |
13 Jul 2016 | HKD | 1.8 | 1.82 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 3,916,000 |
12 Jul 2016 | HKD | 1.7 | 1.81 | 1.68 | 1.81 | 1.81 | +0.14 (+8.38%) | 4,146,000 |
11 Jul 2016 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 777,000 |
8 Jul 2016 | HKD | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,332,000 |
7 Jul 2016 | HKD | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,256,000 |
6 Jul 2016 | HKD | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,275,362 |
5 Jul 2016 | HKD | 1.72 | 1.72 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,539,000 |
4 Jul 2016 | HKD | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.05 (+2.99%) | 1,617,000 |
1 Jul 2016 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,306,000 |
29 Jun 2016 | HKD | 1.6 | 1.7 | 1.6 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,068,000 |
28 Jun 2016 | HKD | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 984,000 |
27 Jun 2016 | HKD | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,128,000 |
24 Jun 2016 | HKD | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | -0.04 (-2.33%) | 5,319,000 |
23 Jun 2016 | HKD | 1.76 | 1.76 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,406,000 |
22 Jun 2016 | HKD | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 2,223,000 |
21 Jun 2016 | HKD | 1.64 | 1.7 | 1.63 | 1.68 | 1.68 | +0.06 (+3.70%) | 3,701,000 |
20 Jun 2016 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,612,000 |
17 Jun 2016 | HKD | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,090,349 |
16 Jun 2016 | HKD | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 666,037 |
15 Jun 2016 | HKD | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,426,000 |
14 Jun 2016 | HKD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,165,000 |