Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | HKD | 1.71 | 1.8 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,002,000 |
12 Jul 2016 | HKD | 1.78 | 1.78 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 4,258,000 |
11 Jul 2016 | HKD | 1.86 | 1.93 | 1.7 | 1.75 | 1.75 | -0.09 (-4.89%) | 3,768,000 |
8 Jul 2016 | HKD | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 286,000 |
7 Jul 2016 | HKD | 2.02 | 2.02 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 3,290,000 |
6 Jul 2016 | HKD | 1.99 | 2.05 | 1.74 | 1.9 | 1.9 | +0.05 (+2.70%) | 4,480,000 |
5 Jul 2016 | HKD | 1.8 | 1.9 | 1.78 | 1.85 | 1.85 | +0.06 (+3.35%) | 5,310,000 |
4 Jul 2016 | HKD | 1.71 | 1.82 | 1.68 | 1.79 | 1.79 | +0.06 (+3.47%) | 5,264,000 |
1 Jul 2016 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.84 | 1.84 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,896,000 |
29 Jun 2016 | HKD | 1.8 | 1.87 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 3,190,000 |
28 Jun 2016 | HKD | 1.82 | 1.86 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 5,342,000 |
27 Jun 2016 | HKD | 1.86 | 1.95 | 1.77 | 1.82 | 1.82 | -0.04 (-2.15%) | 3,846,000 |
24 Jun 2016 | HKD | 2.1 | 2.1 | 1.8 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,114,000 |
23 Jun 2016 | HKD | 1.84 | 1.96 | 1.81 | 1.92 | 1.92 | +0.09 (+4.92%) | 4,356,000 |
22 Jun 2016 | HKD | 1.96 | 1.96 | 1.75 | 1.83 | 1.83 | -0.11 (-5.67%) | 4,556,000 |
21 Jun 2016 | HKD | 2.15 | 2.15 | 1.89 | 1.94 | 1.94 | -0.04 (-2.02%) | 4,718,000 |
20 Jun 2016 | HKD | 2.15 | 2.15 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 4,104,000 |
17 Jun 2016 | HKD | 2 | 2.02 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 5,494,000 |
16 Jun 2016 | HKD | 2.12 | 2.12 | 2 | 2 | 2 | -0.02 (-0.99%) | 3,164,000 |
15 Jun 2016 | HKD | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -0.06 (-2.88%) | 4,196,000 |
14 Jun 2016 | HKD | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 4,250,000 |
13 Jun 2016 | HKD | 2.3 | 2.3 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 4,076,000 |
10 Jun 2016 | HKD | 2.12 | 2.3 | 2.09 | 2.19 | 2.19 | +0.09 (+4.29%) | 5,052,000 |
9 Jun 2016 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.06 | 2.24 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 4,342,000 |
7 Jun 2016 | HKD | 2.07 | 2.19 | 2 | 2.08 | 2.08 | +0.05 (+2.46%) | 4,718,000 |
6 Jun 2016 | HKD | 2.08 | 2.08 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 4,954,000 |
3 Jun 2016 | HKD | 2.05 | 2.09 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 5,778,000 |
2 Jun 2016 | HKD | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 3,658,000 |