Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | +0.12 (+3.33%) | 12,398,500 |
17 Aug 2016 | HKD | 3.75 | 3.79 | 3.59 | 3.6 | 3.6 | -0.13 (-3.49%) | 9,275,600 |
16 Aug 2016 | HKD | 3.54 | 3.75 | 3.5 | 3.73 | 3.73 | +0.19 (+5.37%) | 15,655,710 |
15 Aug 2016 | HKD | 3.49 | 3.55 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 7,273,000 |
12 Aug 2016 | HKD | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 4,246,291 |
11 Aug 2016 | HKD | 3.45 | 3.51 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,055,000 |
10 Aug 2016 | HKD | 3.46 | 3.54 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 6,363,000 |
9 Aug 2016 | HKD | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,211,000 |
8 Aug 2016 | HKD | 3.46 | 3.47 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 2,971,000 |
5 Aug 2016 | HKD | 3.38 | 3.49 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 9,178,000 |
4 Aug 2016 | HKD | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 3,059,000 |
3 Aug 2016 | HKD | 3.31 | 3.4 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 3,489,000 |
2 Aug 2016 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.31 | 3.4 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 3,914,661 |
29 Jul 2016 | HKD | 3.37 | 3.4 | 3.3 | 3.31 | 3.31 | -0.07 (-2.07%) | 5,907,400 |
28 Jul 2016 | HKD | 3.4 | 3.46 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,239,057 |
27 Jul 2016 | HKD | 3.45 | 3.48 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 3,563,495 |
26 Jul 2016 | HKD | 3.5 | 3.5 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 4,324,000 |
25 Jul 2016 | HKD | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | -0.06 (-1.68%) | 5,325,000 |
22 Jul 2016 | HKD | 3.53 | 3.6 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 7,458,586 |
21 Jul 2016 | HKD | 3.5 | 3.6 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 9,266,000 |
20 Jul 2016 | HKD | 3.55 | 3.61 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 11,128,180 |
19 Jul 2016 | HKD | 3.32 | 3.57 | 3.31 | 3.53 | 3.53 | +0.19 (+5.69%) | 19,926,770 |
18 Jul 2016 | HKD | 3.34 | 3.35 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 3,361,500 |
15 Jul 2016 | HKD | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 4,155,000 |
14 Jul 2016 | HKD | 3.4 | 3.44 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 6,943,000 |
13 Jul 2016 | HKD | 3.47 | 3.48 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 7,941,000 |
12 Jul 2016 | HKD | 3.27 | 3.44 | 3.26 | 3.43 | 3.43 | +0.18 (+5.54%) | 18,161,750 |
11 Jul 2016 | HKD | 3.26 | 3.28 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,854,000 |
8 Jul 2016 | HKD | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 3,816,000 |