Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 6.87 | 6.91 | 6.79 | 6.88 | 6.88 | +0.05 (+0.73%) | 1,477,703 |
17 Aug 2016 | HKD | 6.77 | 6.89 | 6.73 | 6.83 | 6.83 | +0.05 (+0.74%) | 1,040,000 |
16 Aug 2016 | HKD | 6.66 | 6.84 | 6.61 | 6.78 | 6.78 | +0.12 (+1.80%) | 1,674,000 |
15 Aug 2016 | HKD | 6.6 | 6.67 | 6.45 | 6.66 | 6.66 | +0.09 (+1.37%) | 782,000 |
12 Aug 2016 | HKD | 6.42 | 6.58 | 6.42 | 6.57 | 6.57 | +0.17 (+2.66%) | 1,926,000 |
11 Aug 2016 | HKD | 6.36 | 6.4 | 6.3 | 6.4 | 6.4 | +0.05 (+0.79%) | 593,000 |
10 Aug 2016 | HKD | 6.34 | 6.36 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,278,000 |
9 Aug 2016 | HKD | 6.29 | 6.32 | 6.26 | 6.3 | 6.3 | +0.04 (+0.64%) | 429,297 |
8 Aug 2016 | HKD | 6.32 | 6.35 | 6.26 | 6.26 | 6.26 | -0.01 (-0.16%) | 585,500 |
5 Aug 2016 | HKD | 6.31 | 6.31 | 6.23 | 6.27 | 6.27 | +0.02 (+0.32%) | 553,000 |
4 Aug 2016 | HKD | 6.2 | 6.33 | 6.12 | 6.25 | 6.25 | +0.11 (+1.79%) | 1,004,000 |
3 Aug 2016 | HKD | 6.14 | 6.19 | 6.1 | 6.14 | 6.14 | -0.02 (-0.32%) | 464,000 |
2 Aug 2016 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 6.15 | 6.19 | 6.07 | 6.16 | 6.16 | +0.15 (+2.50%) | 1,251,399 |
29 Jul 2016 | HKD | 6.08 | 6.08 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 240,000 |
28 Jul 2016 | HKD | 6.02 | 6.1 | 6 | 6.07 | 6.07 | +0.04 (+0.66%) | 802,798 |
27 Jul 2016 | HKD | 6.08 | 6.1 | 6.01 | 6.03 | 6.03 | -0.04 (-0.66%) | 850,399 |
26 Jul 2016 | HKD | 6.05 | 6.13 | 6.04 | 6.07 | 6.07 | +0.03 (+0.50%) | 798,000 |
25 Jul 2016 | HKD | 6.11 | 6.17 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 1,122,000 |
22 Jul 2016 | HKD | 6.12 | 6.17 | 6.09 | 6.1 | 6.1 | -0.06 (-0.97%) | 828,000 |
21 Jul 2016 | HKD | 6.15 | 6.21 | 6.15 | 6.16 | 6.16 | -0.02 (-0.32%) | 1,040,000 |
20 Jul 2016 | HKD | 6.17 | 6.23 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 234,000 |
19 Jul 2016 | HKD | 6.17 | 6.22 | 6.15 | 6.2 | 6.2 | -0.02 (-0.32%) | 512,000 |
18 Jul 2016 | HKD | 6.15 | 6.25 | 6.1 | 6.22 | 6.22 | +0.1 (+1.63%) | 564,627 |
15 Jul 2016 | HKD | 6.11 | 6.16 | 6.11 | 6.12 | 6.12 | -0.04 (-0.65%) | 634,000 |
14 Jul 2016 | HKD | 6.22 | 6.22 | 6.11 | 6.16 | 6.16 | +0.04 (+0.65%) | 810,000 |
13 Jul 2016 | HKD | 6.22 | 6.22 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 676,002 |
12 Jul 2016 | HKD | 6.09 | 6.2 | 6.06 | 6.2 | 6.2 | +0.14 (+2.31%) | 1,158,000 |
11 Jul 2016 | HKD | 5.94 | 6.11 | 5.94 | 6.06 | 6.06 | +0.07 (+1.17%) | 900,000 |
8 Jul 2016 | HKD | 5.96 | 6.03 | 5.96 | 5.99 | 5.99 | -0.03 (-0.50%) | 314,000 |