Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | HKD | 0.103 | 0.106 | 0.099 | 0.101 | 1.616 | -0.002 (-1.94%) | 35,620,000 |
27 Jul 2016 | HKD | 0.102 | 0.103 | 0.101 | 0.103 | 1.648 | 0.0 (0.0%) | 5,460,000 |
26 Jul 2016 | HKD | 0.103 | 0.104 | 0.102 | 0.103 | 1.648 | 0.0 (0.0%) | 11,120,000 |
25 Jul 2016 | HKD | 0.107 | 0.107 | 0.102 | 0.103 | 1.648 | -0.001 (-0.96%) | 13,420,000 |
22 Jul 2016 | HKD | 0.105 | 0.107 | 0.104 | 0.104 | 1.664 | -0.002 (-1.89%) | 9,720,000 |
21 Jul 2016 | HKD | 0.106 | 0.109 | 0.104 | 0.106 | 1.696 | 0.0 (0.0%) | 23,600,000 |
20 Jul 2016 | HKD | 0.107 | 0.108 | 0.104 | 0.106 | 1.696 | 0.0 (0.0%) | 13,810,000 |
19 Jul 2016 | HKD | 0.102 | 0.106 | 0.102 | 0.106 | 1.696 | +0.002 (+1.92%) | 8,050,000 |
18 Jul 2016 | HKD | 0.106 | 0.106 | 0.102 | 0.104 | 1.664 | -0.004 (-3.70%) | 15,760,000 |
15 Jul 2016 | HKD | 0.109 | 0.11 | 0.105 | 0.108 | 1.728 | -0.002 (-1.82%) | 50,060,000 |
14 Jul 2016 | HKD | 0.105 | 0.11 | 0.103 | 0.11 | 1.76 | +0.004 (+3.77%) | 29,080,000 |
13 Jul 2016 | HKD | 0.11 | 0.11 | 0.103 | 0.106 | 1.696 | -0.004 (-3.64%) | 37,480,000 |
12 Jul 2016 | HKD | 0.106 | 0.111 | 0.103 | 0.11 | 1.76 | +0.005 (+4.76%) | 32,560,000 |
11 Jul 2016 | HKD | 0.107 | 0.108 | 0.103 | 0.105 | 1.68 | -0.002 (-1.87%) | 16,680,000 |
8 Jul 2016 | HKD | 0.105 | 0.108 | 0.105 | 0.107 | 1.712 | 0.0 (0.0%) | 9,160,000 |
7 Jul 2016 | HKD | 0.108 | 0.108 | 0.103 | 0.107 | 1.712 | 0.0 (0.0%) | 14,540,000 |
6 Jul 2016 | HKD | 0.111 | 0.111 | 0.106 | 0.107 | 1.712 | -0.004 (-3.60%) | 15,860,000 |
5 Jul 2016 | HKD | 0.108 | 0.113 | 0.106 | 0.111 | 1.776 | +0.003 (+2.78%) | 11,120,000 |
4 Jul 2016 | HKD | 0.109 | 0.11 | 0.104 | 0.108 | 1.728 | -0.002 (-1.82%) | 15,050,000 |
1 Jul 2016 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.76 | +0.001 (+0.92%) | 0 |
30 Jun 2016 | HKD | 0.111 | 0.112 | 0.109 | 0.109 | 1.744 | -0.003 (-2.68%) | 12,773,500 |
29 Jun 2016 | HKD | 0.111 | 0.113 | 0.108 | 0.112 | 1.792 | +0.002 (+1.82%) | 9,100,000 |
28 Jun 2016 | HKD | 0.11 | 0.112 | 0.107 | 0.11 | 1.76 | -0.002 (-1.79%) | 13,380,000 |
27 Jun 2016 | HKD | 0.112 | 0.12 | 0.11 | 0.112 | 1.792 | +0.003 (+2.75%) | 28,240,000 |
24 Jun 2016 | HKD | 0.117 | 0.117 | 0.101 | 0.109 | 1.744 | -0.009 (-7.63%) | 46,640,000 |
23 Jun 2016 | HKD | 0.123 | 0.123 | 0.114 | 0.118 | 1.888 | -0.002 (-1.67%) | 18,360,000 |
22 Jun 2016 | HKD | 0.123 | 0.124 | 0.12 | 0.12 | 1.92 | -0.001 (-0.83%) | 13,060,000 |
21 Jun 2016 | HKD | 0.125 | 0.125 | 0.119 | 0.121 | 1.936 | -0.001 (-0.82%) | 30,700,000 |
20 Jun 2016 | HKD | 0.124 | 0.126 | 0.116 | 0.122 | 1.952 | -0.002 (-1.61%) | 74,540,000 |
17 Jun 2016 | HKD | 0.111 | 0.126 | 0.111 | 0.124 | 1.984 | +0.014 (+12.73%) | 177,700,000 |