Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 0.89 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,692,000 |
18 Aug 2016 | HKD | 0.87 | 0.9 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 4,264,000 |
17 Aug 2016 | HKD | 0.84 | 0.87 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 2,568,000 |
16 Aug 2016 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.07 (-7.61%) | 3,246,000 |
15 Aug 2016 | HKD | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | -0.06 (-6.12%) | 4,590,000 |
12 Aug 2016 | HKD | 1 | 1 | 0.92 | 0.98 | 0.98 | -0.05 (-4.85%) | 7,338,000 |
11 Aug 2016 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,748,000 |
10 Aug 2016 | HKD | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | +0.06 (+6.19%) | 9,340,000 |
9 Aug 2016 | HKD | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | +0.05 (+5.43%) | 3,232,000 |
8 Aug 2016 | HKD | 0.94 | 0.96 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,627,000 |
5 Aug 2016 | HKD | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 2,862,000 |
4 Aug 2016 | HKD | 0.97 | 0.99 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 3,324,000 |
3 Aug 2016 | HKD | 0.9 | 0.98 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 6,228,000 |
2 Aug 2016 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.83 | 0.91 | 0.82 | 0.9 | 0.9 | +0.05 (+5.88%) | 2,178,000 |
29 Jul 2016 | HKD | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.01 (-1.16%) | 570,000 |
28 Jul 2016 | HKD | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | 0.0 (0.0%) | 408,000 |
27 Jul 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 774,000 |
26 Jul 2016 | HKD | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | +0.06 (+7.50%) | 2,328,000 |
25 Jul 2016 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 96,000 |
22 Jul 2016 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 240,000 |
21 Jul 2016 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 618,000 |
20 Jul 2016 | HKD | 0.75 | 0.83 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,644,000 |
19 Jul 2016 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 306,000 |
18 Jul 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 35,000 |
15 Jul 2016 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 222,128 |
14 Jul 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 456,000 |
13 Jul 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 310,000 |
12 Jul 2016 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 438,000 |
11 Jul 2016 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 174,000 |