Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 8.95 | 8.95 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 158,600 |
24 Aug 2016 | HKD | 8.9 | 8.95 | 8.77 | 8.95 | 8.95 | +0.15 (+1.70%) | 232,000 |
23 Aug 2016 | HKD | 8.5 | 8.85 | 8.5 | 8.8 | 8.8 | +0.35 (+4.14%) | 613,400 |
22 Aug 2016 | HKD | 8.45 | 8.5 | 8.45 | 8.45 | 8.45 | +0.19 (+2.30%) | 39,400 |
19 Aug 2016 | HKD | 8.31 | 8.4 | 8.25 | 8.26 | 8.26 | -0.52 (-5.92%) | 282,200 |
18 Aug 2016 | HKD | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 0 |
17 Aug 2016 | HKD | 8.42 | 8.78 | 8.42 | 8.78 | 8.78 | +0.36 (+4.28%) | 187,600 |
16 Aug 2016 | HKD | 7.98 | 8.42 | 7.98 | 8.42 | 8.42 | +0.54 (+6.85%) | 93,200 |
15 Aug 2016 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
12 Aug 2016 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
11 Aug 2016 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
10 Aug 2016 | HKD | 8.07 | 8.07 | 7.85 | 7.88 | 7.88 | -0.19 (-2.35%) | 15,200 |
9 Aug 2016 | HKD | 7.95 | 8.11 | 7.94 | 8.07 | 8.07 | +0.13 (+1.64%) | 101,600 |
8 Aug 2016 | HKD | 7.9 | 7.96 | 7.9 | 7.94 | 7.94 | +0.04 (+0.51%) | 11,400 |
5 Aug 2016 | HKD | 7.99 | 8.01 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 11,600 |
4 Aug 2016 | HKD | 8 | 8.01 | 7.78 | 7.9 | 7.9 | -0.3 (-3.66%) | 38,800 |
3 Aug 2016 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
2 Aug 2016 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 7.88 | 8.28 | 7.88 | 8.2 | 8.2 | +0.32 (+4.06%) | 18,600 |
29 Jul 2016 | HKD | 7.99 | 8 | 7.88 | 7.88 | 7.88 | +0.18 (+2.34%) | 42,200 |
28 Jul 2016 | HKD | 7.69 | 7.76 | 7.67 | 7.7 | 7.7 | +0.06 (+0.79%) | 130,600 |
27 Jul 2016 | HKD | 7.97 | 8.06 | 7.6 | 7.64 | 7.64 | -0.25 (-3.17%) | 49,200 |
26 Jul 2016 | HKD | 7.8 | 7.89 | 7.79 | 7.89 | 7.89 | +0.14 (+1.81%) | 53,000 |
25 Jul 2016 | HKD | 7.85 | 7.85 | 7.52 | 7.75 | 7.75 | -0.1 (-1.27%) | 14,600 |
22 Jul 2016 | HKD | 7.94 | 8.08 | 7.85 | 7.85 | 7.85 | -0.06 (-0.76%) | 72,600 |
21 Jul 2016 | HKD | 7.39 | 7.92 | 7.31 | 7.91 | 7.91 | +0.56 (+7.62%) | 186,600 |
20 Jul 2016 | HKD | 7.25 | 7.38 | 7.23 | 7.35 | 7.35 | +0.18 (+2.51%) | 50,800 |
19 Jul 2016 | HKD | 7.18 | 7.37 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 94,200 |
18 Jul 2016 | HKD | 7.29 | 7.31 | 7.16 | 7.2 | 7.2 | -0.02 (-0.28%) | 27,800 |
15 Jul 2016 | HKD | 7.61 | 7.61 | 7.15 | 7.22 | 7.22 | -0.47 (-6.11%) | 312,800 |