Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 7.71 | 7.85 | 7.65 | 7.75 | 7.75 | +0.15 (+1.97%) | 78,339,500 |
17 Aug 2016 | HKD | 7.8 | 7.84 | 7.44 | 7.6 | 7.6 | -0.2 (-2.56%) | 89,054,000 |
16 Aug 2016 | HKD | 7.8 | 7.94 | 7.68 | 7.8 | 7.8 | +0.01 (+0.13%) | 67,858,966 |
15 Aug 2016 | HKD | 7.45 | 7.84 | 7.41 | 7.79 | 7.79 | +0.33 (+4.42%) | 71,691,134 |
12 Aug 2016 | HKD | 7.45 | 7.5 | 7.36 | 7.46 | 7.46 | +0.03 (+0.40%) | 40,055,000 |
11 Aug 2016 | HKD | 7.11 | 7.51 | 7.06 | 7.43 | 7.43 | +0.33 (+4.65%) | 86,859,276 |
10 Aug 2016 | HKD | 7.1 | 7.13 | 7.04 | 7.1 | 7.1 | -0.01 (-0.14%) | 19,089,811 |
9 Aug 2016 | HKD | 7.1 | 7.14 | 7.03 | 7.11 | 7.11 | +0.02 (+0.28%) | 19,307,500 |
8 Aug 2016 | HKD | 7.07 | 7.09 | 7 | 7.09 | 7.09 | +0.09 (+1.29%) | 22,844,100 |
5 Aug 2016 | HKD | 6.91 | 7.06 | 6.89 | 7 | 7 | +0.1 (+1.45%) | 17,181,200 |
4 Aug 2016 | HKD | 6.8 | 6.9 | 6.8 | 6.9 | 6.9 | +0.11 (+1.62%) | 9,976,570 |
3 Aug 2016 | HKD | 6.78 | 6.82 | 6.72 | 6.79 | 6.79 | -0.05 (-0.73%) | 12,290,500 |
2 Aug 2016 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 6.67 | 6.89 | 6.67 | 6.84 | 6.84 | +0.13 (+1.94%) | 14,727,748 |
29 Jul 2016 | HKD | 6.83 | 6.89 | 6.68 | 6.71 | 6.71 | -0.11 (-1.61%) | 16,982,393 |
28 Jul 2016 | HKD | 6.89 | 6.94 | 6.78 | 6.82 | 6.82 | -0.13 (-1.87%) | 27,073,900 |
27 Jul 2016 | HKD | 7.07 | 7.1 | 6.85 | 6.95 | 6.95 | -0.12 (-1.70%) | 27,487,000 |
26 Jul 2016 | HKD | 6.95 | 7.13 | 6.95 | 7.07 | 7.07 | 0.0 (0.0%) | 29,284,500 |
25 Jul 2016 | HKD | 7.1 | 7.11 | 7.01 | 7.07 | 7.07 | -0.02 (-0.28%) | 9,560,446 |
22 Jul 2016 | HKD | 7.12 | 7.14 | 7.05 | 7.09 | 7.09 | -0.06 (-0.84%) | 10,905,667 |
21 Jul 2016 | HKD | 7.04 | 7.2 | 7.03 | 7.15 | 7.15 | +0.09 (+1.27%) | 17,556,468 |
20 Jul 2016 | HKD | 7.11 | 7.11 | 7 | 7.06 | 7.06 | -0.02 (-0.28%) | 17,273,281 |
19 Jul 2016 | HKD | 7.16 | 7.18 | 7.06 | 7.08 | 7.08 | -0.12 (-1.67%) | 17,331,500 |
18 Jul 2016 | HKD | 7.23 | 7.23 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 12,240,188 |
15 Jul 2016 | HKD | 7.22 | 7.26 | 7.13 | 7.2 | 7.2 | +0.01 (+0.14%) | 17,220,176 |
14 Jul 2016 | HKD | 7.2 | 7.2 | 7.09 | 7.19 | 7.19 | +0.02 (+0.28%) | 16,853,000 |
13 Jul 2016 | HKD | 7.17 | 7.33 | 7.14 | 7.17 | 7.17 | +0.04 (+0.56%) | 25,144,335 |
12 Jul 2016 | HKD | 6.98 | 7.18 | 6.95 | 7.13 | 7.13 | +0.18 (+2.59%) | 29,207,500 |
11 Jul 2016 | HKD | 6.93 | 6.99 | 6.89 | 6.95 | 6.95 | +0.1 (+1.46%) | 12,444,896 |
8 Jul 2016 | HKD | 6.9 | 6.91 | 6.77 | 6.85 | 6.85 | -0.05 (-0.72%) | 11,542,947 |