Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | HKD | 5.66 | 5.68 | 5.52 | 5.67 | 5.67 | 0.0 (0.0%) | 3,940,000 |
16 Aug 2016 | HKD | 5.67 | 5.69 | 5.56 | 5.67 | 5.67 | -0.01 (-0.18%) | 3,920,000 |
15 Aug 2016 | HKD | 5.72 | 5.74 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 4,020,000 |
12 Aug 2016 | HKD | 5.63 | 5.7 | 5.53 | 5.67 | 5.67 | +0.05 (+0.89%) | 4,920,000 |
11 Aug 2016 | HKD | 5.67 | 5.67 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 4,120,000 |
10 Aug 2016 | HKD | 5.68 | 5.7 | 5.64 | 5.69 | 5.69 | 0.0 (0.0%) | 4,120,000 |
9 Aug 2016 | HKD | 5.67 | 5.69 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 4,700,000 |
8 Aug 2016 | HKD | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,501,920 |
5 Aug 2016 | HKD | 5.57 | 5.71 | 5.53 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,980,000 |
4 Aug 2016 | HKD | 5.57 | 5.65 | 5.54 | 5.63 | 5.63 | +0.11 (+1.99%) | 5,320,000 |
3 Aug 2016 | HKD | 5.56 | 5.57 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 4,160,000 |
2 Aug 2016 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 5.53 | 5.6 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,220,000 |
29 Jul 2016 | HKD | 5.57 | 5.58 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 4,640,000 |
28 Jul 2016 | HKD | 5.57 | 5.6 | 5.5 | 5.57 | 5.57 | -0.04 (-0.71%) | 4,560,000 |
27 Jul 2016 | HKD | 5.56 | 5.61 | 5.47 | 5.61 | 5.61 | +0.06 (+1.08%) | 6,780,000 |
26 Jul 2016 | HKD | 5.62 | 5.62 | 5.51 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,780,000 |
25 Jul 2016 | HKD | 5.57 | 5.62 | 5.47 | 5.6 | 5.6 | +0.1 (+1.82%) | 5,680,000 |
22 Jul 2016 | HKD | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | -0.11 (-1.96%) | 7,300,000 |
21 Jul 2016 | HKD | 5.65 | 5.66 | 5.54 | 5.61 | 5.61 | -0.09 (-1.58%) | 7,560,000 |
20 Jul 2016 | HKD | 5.63 | 5.7 | 5.5 | 5.7 | 5.7 | +0.03 (+0.53%) | 26,520,000 |
19 Jul 2016 | HKD | 5.64 | 5.68 | 5.53 | 5.67 | 5.67 | +0.01 (+0.18%) | 6,060,000 |
18 Jul 2016 | HKD | 5.75 | 5.76 | 5.55 | 5.66 | 5.66 | -0.04 (-0.70%) | 6,160,000 |
15 Jul 2016 | HKD | 5.8 | 5.8 | 5.64 | 5.7 | 5.7 | -0.08 (-1.38%) | 4,520,000 |
14 Jul 2016 | HKD | 5.83 | 5.83 | 5.72 | 5.78 | 5.78 | -0.08 (-1.37%) | 3,040,000 |
13 Jul 2016 | HKD | 5.86 | 5.98 | 5.81 | 5.86 | 5.86 | +0.11 (+1.91%) | 3,100,000 |
12 Jul 2016 | HKD | 5.66 | 5.76 | 5.56 | 5.75 | 5.75 | +0.08 (+1.41%) | 3,600,000 |
11 Jul 2016 | HKD | 5.49 | 5.7 | 5.47 | 5.67 | 5.67 | +0.15 (+2.72%) | 3,300,000 |
8 Jul 2016 | HKD | 5.49 | 5.55 | 5.35 | 5.52 | 5.52 | +0.04 (+0.73%) | 4,480,000 |
7 Jul 2016 | HKD | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | +0.03 (+0.55%) | 3,200,000 |