Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.88 | 0.89 | 0.83 | 0.86 | 0.7818 | -0.01 (-1.15%) | 1,150,000 |
17 Aug 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.7909 | 0.0 (0.0%) | 892,000 |
16 Aug 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.7909 | 0.0 (0.0%) | 670,000 |
15 Aug 2016 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.7909 | +0.02 (+2.35%) | 910,000 |
12 Aug 2016 | HKD | 0.85 | 0.88 | 0.84 | 0.85 | 0.7727 | 0.0 (0.0%) | 902,000 |
11 Aug 2016 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.7727 | -0.01 (-1.16%) | 1,282,000 |
10 Aug 2016 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.7818 | -0.03 (-3.37%) | 1,124,000 |
9 Aug 2016 | HKD | 0.96 | 0.96 | 0.85 | 0.89 | 0.8091 | -0.08 (-8.25%) | 3,686,000 |
8 Aug 2016 | HKD | 0.97 | 1.03 | 0.97 | 0.97 | 0.8818 | -0.01 (-1.02%) | 670,000 |
5 Aug 2016 | HKD | 0.97 | 1.07 | 0.96 | 0.98 | 0.8909 | +0.01 (+1.03%) | 1,330,000 |
4 Aug 2016 | HKD | 1 | 1 | 0.95 | 0.97 | 0.8818 | -0.04 (-3.96%) | 536,000 |
3 Aug 2016 | HKD | 0.91 | 1.02 | 0.9 | 1.01 | 0.9182 | +0.08 (+8.60%) | 1,412,000 |
2 Aug 2016 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 0.8455 | +0.03 (+3.33%) | 1,036,000 |
29 Jul 2016 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.8182 | 0.0 (0.0%) | 460,000 |
28 Jul 2016 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 0.8182 | +0.01 (+1.12%) | 790,000 |
27 Jul 2016 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.8091 | -0.01 (-1.11%) | 1,230,000 |
26 Jul 2016 | HKD | 0.91 | 0.94 | 0.88 | 0.9 | 0.8182 | -0.01 (-1.10%) | 1,410,000 |
25 Jul 2016 | HKD | 0.95 | 0.96 | 0.88 | 0.91 | 0.8273 | -0.05 (-5.21%) | 1,186,000 |
22 Jul 2016 | HKD | 0.96 | 0.99 | 0.96 | 0.96 | 0.8727 | -0.01 (-1.03%) | 1,442,000 |
21 Jul 2016 | HKD | 0.96 | 0.98 | 0.95 | 0.97 | 0.8818 | +0.01 (+1.04%) | 750,000 |
20 Jul 2016 | HKD | 0.95 | 0.98 | 0.94 | 0.96 | 0.8727 | -0.02 (-2.04%) | 836,000 |
19 Jul 2016 | HKD | 1 | 1 | 0.94 | 0.98 | 0.8909 | -0.02 (-2%) | 736,000 |
18 Jul 2016 | HKD | 0.99 | 1 | 0.97 | 1 | 0.9091 | +0.01 (+1.01%) | 970,000 |
15 Jul 2016 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.9 | +0.01 (+1.02%) | 770,000 |
14 Jul 2016 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.8909 | +0.01 (+1.03%) | 1,796,000 |
13 Jul 2016 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.8818 | -0.03 (-3%) | 2,204,000 |
12 Jul 2016 | HKD | 1 | 1 | 1 | 1 | 0.9091 | 0.0 (0.0%) | 0 |
11 Jul 2016 | HKD | 0.99 | 1 | 0.99 | 1 | 0.9091 | +0.01 (+1.01%) | 10,000 |
8 Jul 2016 | HKD | 0.98 | 1 | 0.92 | 0.99 | 0.9 | +0.02 (+2.06%) | 32,000 |