Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 3,530,000 |
17 Aug 2016 | HKD | 1.78 | 1.8 | 1.69 | 1.8 | 1.8 | +0.01 (+0.56%) | 9,452,000 |
16 Aug 2016 | HKD | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 5,804,000 |
15 Aug 2016 | HKD | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 3,632,000 |
12 Aug 2016 | HKD | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 4,660,000 |
11 Aug 2016 | HKD | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,727,090 |
10 Aug 2016 | HKD | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,288,000 |
9 Aug 2016 | HKD | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 448,000 |
8 Aug 2016 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 976,000 |
5 Aug 2016 | HKD | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 5,418,000 |
4 Aug 2016 | HKD | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,780,000 |
3 Aug 2016 | HKD | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -0.02 (-1.03%) | 6,028,432 |
2 Aug 2016 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.95 | 1.96 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 6,594,000 |
29 Jul 2016 | HKD | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 4,024,000 |
28 Jul 2016 | HKD | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.07 (+3.72%) | 9,311,600 |
27 Jul 2016 | HKD | 1.9 | 1.91 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 5,828,000 |
26 Jul 2016 | HKD | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 5,592,000 |
25 Jul 2016 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 4,340,000 |
22 Jul 2016 | HKD | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 7,384,000 |
21 Jul 2016 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 5,440,000 |
20 Jul 2016 | HKD | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 4,876,000 |
19 Jul 2016 | HKD | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 7,584,200 |
18 Jul 2016 | HKD | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,604,000 |
15 Jul 2016 | HKD | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 12,931,940 |
14 Jul 2016 | HKD | 1.8 | 1.83 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 6,556,000 |
13 Jul 2016 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 5,688,000 |
12 Jul 2016 | HKD | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 7,956,000 |
11 Jul 2016 | HKD | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 5,880,000 |
8 Jul 2016 | HKD | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,522,000 |