Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,726,740 |
26 Aug 2016 | HKD | 1.7 | 1.74 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 8,023,316 |
25 Aug 2016 | HKD | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 3,800,791 |
24 Aug 2016 | HKD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 3,306,000 |
23 Aug 2016 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 2,088,158 |
22 Aug 2016 | HKD | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 4,015,158 |
19 Aug 2016 | HKD | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -0.06 (-3.39%) | 6,601,000 |
18 Aug 2016 | HKD | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | +0.08 (+4.73%) | 5,384,808 |
17 Aug 2016 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,172,300 |
16 Aug 2016 | HKD | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 949,905 |
15 Aug 2016 | HKD | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 3,870,582 |
12 Aug 2016 | HKD | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,153,265 |
11 Aug 2016 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,328,316 |
10 Aug 2016 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 2,795,898 |
9 Aug 2016 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 5,233,790 |
8 Aug 2016 | HKD | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 8,292,322 |
5 Aug 2016 | HKD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,137,474 |
4 Aug 2016 | HKD | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 907,000 |
3 Aug 2016 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,291,000 |
2 Aug 2016 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 902,316 |
29 Jul 2016 | HKD | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,486,713 |
28 Jul 2016 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,093,000 |
27 Jul 2016 | HKD | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 785,474 |
26 Jul 2016 | HKD | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,393,581 |
25 Jul 2016 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,443,329 |
22 Jul 2016 | HKD | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,545,000 |
21 Jul 2016 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,121,000 |
20 Jul 2016 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 704,316 |
19 Jul 2016 | HKD | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 911,672 |