Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | HKD | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,228,000 |
1 Sep 2016 | HKD | 3.1 | 3.16 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 506,000 |
31 Aug 2016 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 0 |
30 Aug 2016 | HKD | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 304,000 |
29 Aug 2016 | HKD | 3.11 | 3.14 | 3.1 | 3.16 | 3.16 | -0.01 (-0.32%) | 62,000 |
26 Aug 2016 | HKD | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 4,000 |
25 Aug 2016 | HKD | 3.1 | 3.17 | 3.1 | 3.17 | 3.17 | +0.02 (+0.63%) | 220,000 |
24 Aug 2016 | HKD | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 12,000 |
23 Aug 2016 | HKD | 3.2 | 3.2 | 3.11 | 3.17 | 3.17 | -0.04 (-1.25%) | 344,500 |
22 Aug 2016 | HKD | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 3,980,000 |
19 Aug 2016 | HKD | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | +0.01 (+0.31%) | 92,000 |
18 Aug 2016 | HKD | 3.24 | 3.24 | 3.16 | 3.21 | 3.21 | -0.02 (-0.62%) | 416,000 |
17 Aug 2016 | HKD | 3.13 | 3.25 | 3.11 | 3.23 | 3.23 | +0.08 (+2.54%) | 1,318,000 |
16 Aug 2016 | HKD | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 302,000 |
15 Aug 2016 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 0 |
12 Aug 2016 | HKD | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 50,000 |
11 Aug 2016 | HKD | 3.18 | 3.27 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 494,000 |
10 Aug 2016 | HKD | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 195,000 |
9 Aug 2016 | HKD | 3.13 | 3.24 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 372,000 |
8 Aug 2016 | HKD | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 106,000 |
5 Aug 2016 | HKD | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 248,000 |
4 Aug 2016 | HKD | 3.12 | 3.29 | 3.02 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,282,000 |
3 Aug 2016 | HKD | 3.12 | 3.13 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 242,000 |
2 Aug 2016 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.23 | 3.24 | 3.14 | 3.16 | 3.16 | -0.09 (-2.77%) | 42,000 |
29 Jul 2016 | HKD | 3.2 | 3.25 | 3.11 | 3.25 | 3.25 | +0.02 (+0.62%) | 438,000 |
28 Jul 2016 | HKD | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | -0.01 (-0.31%) | 274,000 |
27 Jul 2016 | HKD | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 286,000 |
26 Jul 2016 | HKD | 3.25 | 3.26 | 3.2 | 3.23 | 3.23 | -0.05 (-1.52%) | 78,000 |
25 Jul 2016 | HKD | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 206,000 |