Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 8.17 | 8.23 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 702,400 |
24 Aug 2016 | HKD | 8.25 | 8.26 | 8.19 | 8.2 | 8.2 | 0.0 (0.0%) | 1,285,600 |
23 Aug 2016 | HKD | 8.21 | 8.25 | 8.16 | 8.2 | 8.2 | -0.07 (-0.85%) | 1,888,000 |
22 Aug 2016 | HKD | 8.32 | 8.35 | 8.16 | 8.27 | 8.27 | -0.08 (-0.96%) | 2,239,600 |
19 Aug 2016 | HKD | 8.42 | 8.43 | 8.33 | 8.35 | 8.35 | -0.06 (-0.71%) | 1,944,800 |
18 Aug 2016 | HKD | 8.42 | 8.46 | 8.36 | 8.41 | 8.41 | +0.04 (+0.48%) | 5,170,000 |
17 Aug 2016 | HKD | 8.49 | 8.53 | 8.3 | 8.37 | 8.37 | -0.12 (-1.41%) | 9,300,000 |
16 Aug 2016 | HKD | 8.52 | 8.59 | 8.38 | 8.49 | 8.49 | -0.02 (-0.24%) | 10,791,000 |
15 Aug 2016 | HKD | 8.24 | 8.55 | 8.24 | 8.51 | 8.51 | +0.27 (+3.28%) | 36,020,800 |
12 Aug 2016 | HKD | 8.29 | 8.3 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 5,317,200 |
11 Aug 2016 | HKD | 8.27 | 8.32 | 8.19 | 8.25 | 8.25 | +0.02 (+0.24%) | 9,129,600 |
10 Aug 2016 | HKD | 8.24 | 8.25 | 8.21 | 8.23 | 8.23 | 0.0 (0.0%) | 1,488,800 |
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 |