Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,136,000 |
17 Aug 2016 | HKD | 1.9 | 1.91 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 3,558,000 |
16 Aug 2016 | HKD | 1.82 | 1.92 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 9,316,000 |
15 Aug 2016 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,731,980 |
12 Aug 2016 | HKD | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,680,000 |
11 Aug 2016 | HKD | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 5,295,000 |
10 Aug 2016 | HKD | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 4,602,000 |
9 Aug 2016 | HKD | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,838,000 |
8 Aug 2016 | HKD | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,632,000 |
5 Aug 2016 | HKD | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 3,572,000 |
4 Aug 2016 | HKD | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 3,580,000 |
3 Aug 2016 | HKD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,912,000 |
2 Aug 2016 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 6,348,000 |
29 Jul 2016 | HKD | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,218,000 |
28 Jul 2016 | HKD | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | +0.04 (+2.21%) | 9,422,782 |
27 Jul 2016 | HKD | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 2,274,000 |
26 Jul 2016 | HKD | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 2,504,000 |
25 Jul 2016 | HKD | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,906,601 |
22 Jul 2016 | HKD | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,272,000 |
21 Jul 2016 | HKD | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 3,752,000 |
20 Jul 2016 | HKD | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 6,620,000 |
19 Jul 2016 | HKD | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 3,256,000 |
18 Jul 2016 | HKD | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 9,599,812 |
15 Jul 2016 | HKD | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 8,820,000 |
14 Jul 2016 | HKD | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 7,308,000 |
13 Jul 2016 | HKD | 1.91 | 2 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 21,114,000 |
12 Jul 2016 | HKD | 1.92 | 1.98 | 1.85 | 1.93 | 1.93 | +0.01 (+0.52%) | 15,960,000 |
11 Jul 2016 | HKD | 1.82 | 1.95 | 1.79 | 1.92 | 1.92 | +0.13 (+7.26%) | 26,176,801 |
8 Jul 2016 | HKD | 1.83 | 1.85 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 8,844,000 |