Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | HKD | 9.46 | 9.56 | 9.39 | 9.47 | 9.47 | +0.01 (+0.11%) | 717,418 |
22 Aug 2016 | HKD | 9.61 | 9.62 | 9.42 | 9.46 | 9.46 | -0.13 (-1.36%) | 536,750 |
19 Aug 2016 | HKD | 9.61 | 9.65 | 9.57 | 9.59 | 9.59 | -0.06 (-0.62%) | 771,266 |
18 Aug 2016 | HKD | 9.6 | 9.73 | 9.6 | 9.65 | 9.65 | +0.01 (+0.10%) | 783,600 |
17 Aug 2016 | HKD | 9.82 | 9.87 | 9.6 | 9.64 | 9.64 | -0.12 (-1.23%) | 2,447,800 |
16 Aug 2016 | HKD | 9.8 | 9.95 | 9.69 | 9.76 | 9.76 | +0.01 (+0.10%) | 4,866,600 |
15 Aug 2016 | HKD | 9.44 | 9.79 | 9.37 | 9.75 | 9.75 | +0.3 (+3.17%) | 2,088,600 |
12 Aug 2016 | HKD | 9.27 | 9.45 | 9.26 | 9.45 | 9.45 | +0.21 (+2.27%) | 451,800 |
11 Aug 2016 | HKD | 9.28 | 9.35 | 9.23 | 9.24 | 9.24 | -0.05 (-0.54%) | 777,932 |
10 Aug 2016 | HKD | 9.44 | 9.46 | 9.28 | 9.29 | 9.29 | -0.11 (-1.17%) | 646,200 |
9 Aug 2016 | HKD | 9.35 | 9.4 | 9.33 | 9.4 | 9.4 | +0.04 (+0.43%) | 154,800 |
8 Aug 2016 | HKD | 9.28 | 9.36 | 9.2 | 9.36 | 9.36 | +0.09 (+0.97%) | 260,648 |
5 Aug 2016 | HKD | 9.28 | 9.29 | 9.2 | 9.27 | 9.27 | -0.01 (-0.11%) | 681,600 |
4 Aug 2016 | HKD | 9.25 | 9.36 | 9.24 | 9.28 | 9.28 | +0.04 (+0.43%) | 460,000 |
3 Aug 2016 | HKD | 9.4 | 9.4 | 9.24 | 9.24 | 9.24 | -0.08 (-0.86%) | 325,000 |
2 Aug 2016 | HKD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 9.28 | 9.38 | 9.2 | 9.32 | 9.32 | +0.05 (+0.54%) | 327,400 |
29 Jul 2016 | HKD | 9.43 | 9.43 | 9.25 | 9.27 | 9.27 | -0.08 (-0.86%) | 494,000 |
28 Jul 2016 | HKD | 9.4 | 9.48 | 9.19 | 9.35 | 9.35 | -0.08 (-0.85%) | 1,133,600 |
27 Jul 2016 | HKD | 9.76 | 9.78 | 9.28 | 9.43 | 9.43 | -0.35 (-3.58%) | 2,025,400 |
26 Jul 2016 | HKD | 9.8 | 9.85 | 9.66 | 9.78 | 9.78 | +0.15 (+1.56%) | 596,800 |
25 Jul 2016 | HKD | 9.62 | 9.7 | 9.58 | 9.63 | 9.63 | -0.03 (-0.31%) | 451,800 |
22 Jul 2016 | HKD | 9.75 | 9.75 | 9.65 | 9.66 | 9.66 | -0.09 (-0.92%) | 283,800 |
21 Jul 2016 | HKD | 9.75 | 9.83 | 9.71 | 9.75 | 9.75 | +0.02 (+0.21%) | 676,800 |
20 Jul 2016 | HKD | 9.72 | 9.79 | 9.69 | 9.73 | 9.73 | +0.04 (+0.41%) | 362,600 |
19 Jul 2016 | HKD | 9.67 | 9.73 | 9.6 | 9.69 | 9.69 | +0.03 (+0.31%) | 364,600 |
18 Jul 2016 | HKD | 9.7 | 9.74 | 9.61 | 9.66 | 9.66 | -0.09 (-0.92%) | 282,200 |
15 Jul 2016 | HKD | 9.81 | 9.81 | 9.72 | 9.75 | 9.75 | -0.06 (-0.61%) | 446,400 |
14 Jul 2016 | HKD | 9.8 | 9.84 | 9.74 | 9.81 | 9.81 | +0.02 (+0.20%) | 396,000 |
13 Jul 2016 | HKD | 9.73 | 9.87 | 9.73 | 9.79 | 9.79 | +0.09 (+0.93%) | 811,048 |