Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 628,000 |
30 Aug 2016 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 632,000 |
29 Aug 2016 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 128,000 |
26 Aug 2016 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
25 Aug 2016 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 320,000 |
24 Aug 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,024,000 |
23 Aug 2016 | HKD | 0.83 | 0.89 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,940,000 |
22 Aug 2016 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 324,000 |
19 Aug 2016 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 164,000 |
18 Aug 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 272,000 |
17 Aug 2016 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 272,500 |
16 Aug 2016 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 40,500 |
15 Aug 2016 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 400,000 |
12 Aug 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 168,000 |
11 Aug 2016 | HKD | 0.8 | 0.86 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,980,000 |
10 Aug 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 88,000 |
9 Aug 2016 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 48,000 |
8 Aug 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 372,000 |
5 Aug 2016 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 200,000 |
4 Aug 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 124,000 |
3 Aug 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 524,000 |
2 Aug 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 372,000 |
29 Jul 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,108,000 |
28 Jul 2016 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,188,000 |
27 Jul 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,808,000 |
26 Jul 2016 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,424,000 |
25 Jul 2016 | HKD | 0.79 | 0.84 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,140,000 |
22 Jul 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 904,000 |
21 Jul 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 572,000 |