Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 9.58 | 9.58 | 9.42 | 9.5 | 9.5 | +0.02 (+0.21%) | 19,300 |
26 Aug 2016 | HKD | 9.59 | 9.59 | 9.38 | 9.48 | 9.48 | -0.1 (-1.04%) | 95,200 |
25 Aug 2016 | HKD | 9.6 | 9.66 | 9.5 | 9.58 | 9.58 | -0.07 (-0.73%) | 95,900 |
24 Aug 2016 | HKD | 9.73 | 9.73 | 9.5 | 9.65 | 9.65 | -0.25 (-2.53%) | 72,500 |
23 Aug 2016 | HKD | 9.8 | 9.9 | 9.76 | 9.9 | 9.9 | +0.09 (+0.92%) | 160,300 |
22 Aug 2016 | HKD | 9.86 | 9.86 | 9.69 | 9.81 | 9.81 | -0.08 (-0.81%) | 171,200 |
19 Aug 2016 | HKD | 9.9 | 9.91 | 9.8 | 9.89 | 9.89 | -0.01 (-0.10%) | 87,700 |
18 Aug 2016 | HKD | 10 | 10.12 | 9.89 | 9.9 | 9.9 | +0.01 (+0.10%) | 178,001 |
17 Aug 2016 | HKD | 10.04 | 10.08 | 9.86 | 9.89 | 9.89 | -0.19 (-1.88%) | 195,400 |
16 Aug 2016 | HKD | 10.08 | 10.28 | 10.02 | 10.08 | 10.08 | -0.02 (-0.20%) | 172,900 |
15 Aug 2016 | HKD | 10.24 | 10.26 | 10.06 | 10.1 | 10.1 | +0.04 (+0.40%) | 127,500 |
12 Aug 2016 | HKD | 10.1 | 10.18 | 10 | 10.06 | 10.06 | +0.02 (+0.20%) | 60,500 |
11 Aug 2016 | HKD | 10 | 10.28 | 10 | 10.04 | 10.04 | -0.06 (-0.59%) | 94,600 |
10 Aug 2016 | HKD | 10.22 | 10.4 | 10.1 | 10.1 | 10.1 | -0.06 (-0.59%) | 96,900 |
9 Aug 2016 | HKD | 10.26 | 10.3 | 10.14 | 10.16 | 10.16 | -0.16 (-1.55%) | 47,000 |
8 Aug 2016 | HKD | 10.5 | 10.5 | 10.24 | 10.32 | 10.32 | 0.0 (0.0%) | 55,200 |
5 Aug 2016 | HKD | 10.28 | 10.42 | 10.18 | 10.32 | 10.32 | -0.02 (-0.19%) | 163,800 |
4 Aug 2016 | HKD | 10.34 | 10.34 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 28,100 |
3 Aug 2016 | HKD | 10.44 | 10.44 | 10.4 | 10.4 | 10.4 | -0.12 (-1.14%) | 5,600 |
2 Aug 2016 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 10.32 | 10.6 | 10.32 | 10.52 | 10.52 | +0.02 (+0.19%) | 62,500 |
29 Jul 2016 | HKD | 10.64 | 10.88 | 10.38 | 10.5 | 10.5 | -0.5 (-4.55%) | 97,700 |
28 Jul 2016 | HKD | 10.46 | 11 | 10.2 | 11 | 11 | +0.52 (+4.96%) | 662,500 |
27 Jul 2016 | HKD | 9.83 | 10.56 | 9.83 | 10.48 | 10.48 | +0.4 (+3.97%) | 154,200 |
26 Jul 2016 | HKD | 10.18 | 10.2 | 9.8 | 10.08 | 10.08 | 0.0 (0.0%) | 109,100 |
25 Jul 2016 | HKD | 9.81 | 10.2 | 9.8 | 10.08 | 10.08 | +0.14 (+1.41%) | 182,400 |
22 Jul 2016 | HKD | 9.92 | 9.95 | 9.84 | 9.94 | 9.94 | -0.04 (-0.40%) | 52,700 |
21 Jul 2016 | HKD | 10.1 | 10.18 | 9.96 | 9.98 | 9.98 | -0.22 (-2.16%) | 54,600 |
20 Jul 2016 | HKD | 10.22 | 10.22 | 10 | 10.2 | 10.2 | 0.0 (0.0%) | 114,600 |
19 Jul 2016 | HKD | 10.08 | 10.2 | 10.04 | 10.2 | 10.2 | 0.0 (0.0%) | 84,600 |