Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | HKD | 1.15 | 1.16 | 1.06 | 1.11 | 1.11 | -0.06 (-5.13%) | 8,050,000 |
2 Aug 2016 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -0.05 (-4.10%) | 10,622,000 |
29 Jul 2016 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 364,000 |
28 Jul 2016 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 108,000 |
27 Jul 2016 | HKD | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 426,000 |
26 Jul 2016 | HKD | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 810,000 |
25 Jul 2016 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 152,000 |
22 Jul 2016 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 518,000 |
21 Jul 2016 | HKD | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,724,000 |
20 Jul 2016 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 472,000 |
19 Jul 2016 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 494,000 |
18 Jul 2016 | HKD | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 650,000 |
15 Jul 2016 | HKD | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,262,000 |
14 Jul 2016 | HKD | 1.28 | 1.37 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,500,000 |
13 Jul 2016 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 844,000 |
12 Jul 2016 | HKD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 540,000 |
11 Jul 2016 | HKD | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 498,000 |
8 Jul 2016 | HKD | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 454,000 |
7 Jul 2016 | HKD | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 426,000 |
6 Jul 2016 | HKD | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 0.0 (0.0%) | 308,000 |
5 Jul 2016 | HKD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 68,000 |
4 Jul 2016 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 378,000 |
1 Jul 2016 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 210,000 |
29 Jun 2016 | HKD | 1.24 | 1.3 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 438,000 |
28 Jun 2016 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 214,000 |
27 Jun 2016 | HKD | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 512,000 |
24 Jun 2016 | HKD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,054,000 |
23 Jun 2016 | HKD | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 666,000 |