Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | HKD | 8.23 | 8.25 | 8.19 | 8.23 | 8.23 | -0.01 (-0.12%) | 1,486,800 |
8 Aug 2016 | HKD | 8.29 | 8.31 | 8.17 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,714,800 |
5 Aug 2016 | HKD | 8.27 | 8.27 | 8.2 | 8.23 | 8.23 | -0.01 (-0.12%) | 1,983,200 |
4 Aug 2016 | HKD | 8.22 | 8.25 | 8.18 | 8.24 | 8.24 | +0.02 (+0.24%) | 2,466,200 |
3 Aug 2016 | HKD | 8.15 | 8.24 | 8.14 | 8.22 | 8.22 | -0.03 (-0.36%) | 588,400 |
2 Aug 2016 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 8.24 | 8.25 | 8.21 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,463,600 |
29 Jul 2016 | HKD | 8.25 | 8.3 | 8.15 | 8.24 | 8.24 | -0.06 (-0.72%) | 807,600 |
28 Jul 2016 | HKD | 8.35 | 8.35 | 8.26 | 8.3 | 8.3 | -0.05 (-0.60%) | 2,963,200 |
27 Jul 2016 | HKD | 8.32 | 8.35 | 8.23 | 8.35 | 8.35 | +0.02 (+0.24%) | 4,062,000 |
26 Jul 2016 | HKD | 8.24 | 8.33 | 8.16 | 8.33 | 8.33 | +0.09 (+1.09%) | 3,105,200 |
25 Jul 2016 | HKD | 8.23 | 8.25 | 8.18 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,261,200 |
22 Jul 2016 | HKD | 8.15 | 8.2 | 8.15 | 8.18 | 8.18 | +0.02 (+0.25%) | 743,200 |
21 Jul 2016 | HKD | 8.2 | 8.21 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 1,546,400 |
20 Jul 2016 | HKD | 8.2 | 8.2 | 8.16 | 8.16 | 8.16 | +0.01 (+0.12%) | 1,646,800 |
19 Jul 2016 | HKD | 8.2 | 8.2 | 8.14 | 8.15 | 8.15 | -0.03 (-0.37%) | 5,842,400 |
18 Jul 2016 | HKD | 8.21 | 8.21 | 8.15 | 8.18 | 8.18 | -0.03 (-0.37%) | 1,804,400 |
15 Jul 2016 | HKD | 8.15 | 8.24 | 8.14 | 8.21 | 8.21 | +0.06 (+0.74%) | 4,824,000 |
14 Jul 2016 | HKD | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | -0.02 (-0.24%) | 5,709,200 |
13 Jul 2016 | HKD | 8.25 | 8.25 | 8.15 | 8.17 | 8.17 | -0.03 (-0.37%) | 3,888,800 |
12 Jul 2016 | HKD | 8.14 | 8.25 | 8.1 | 8.2 | 8.2 | +0.11 (+1.36%) | 6,940,200 |
11 Jul 2016 | HKD | 8.15 | 8.16 | 8.07 | 8.09 | 8.09 | -0.01 (-0.12%) | 8,130,000 |
8 Jul 2016 | HKD | 8.17 | 8.18 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 73,947,000 |