Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2016 | HKD | 1.56 | 1.59 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 690,000 |
30 Aug 2016 | HKD | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 828,000 |
29 Aug 2016 | HKD | 1.6 | 1.6 | 1.49 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,792,000 |
26 Aug 2016 | HKD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 390,000 |
25 Aug 2016 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 320,000 |
24 Aug 2016 | HKD | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 370,000 |
23 Aug 2016 | HKD | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 129,000 |
22 Aug 2016 | HKD | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,078,000 |
19 Aug 2016 | HKD | 1.61 | 1.66 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 496,000 |
18 Aug 2016 | HKD | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 712,000 |
17 Aug 2016 | HKD | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 916,000 |
16 Aug 2016 | HKD | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 256,000 |
15 Aug 2016 | HKD | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,960,000 |
12 Aug 2016 | HKD | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 550,000 |
11 Aug 2016 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 588,000 |
10 Aug 2016 | HKD | 1.57 | 1.6 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 507,000 |
9 Aug 2016 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 455,000 |
8 Aug 2016 | HKD | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 203,000 |
5 Aug 2016 | HKD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,040,000 |
4 Aug 2016 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 44,000 |
3 Aug 2016 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,172,000 |
2 Aug 2016 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 570,000 |
29 Jul 2016 | HKD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,116,000 |
28 Jul 2016 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,568,000 |
27 Jul 2016 | HKD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,530,000 |
26 Jul 2016 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 284,000 |
25 Jul 2016 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 494,000 |
22 Jul 2016 | HKD | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,042,000 |
21 Jul 2016 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 528,000 |