Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 9.74 | 9.9 | 9.7 | 9.7 | 0.97 | +0.16 (+1.68%) | 12,000 |
9 Nov 2016 | HKD | 9.28 | 9.54 | 9.2 | 9.54 | 0.954 | +0.02 (+0.21%) | 40,000 |
8 Nov 2016 | HKD | 9.69 | 9.69 | 9.52 | 9.52 | 0.952 | -0.02 (-0.21%) | 147,107 |
7 Nov 2016 | HKD | 9.37 | 9.54 | 9.34 | 9.54 | 0.954 | -0.09 (-0.93%) | 99,185 |
4 Nov 2016 | HKD | 9.63 | 9.63 | 9.4 | 9.63 | 0.963 | +0.01 (+0.10%) | 84,882 |
3 Nov 2016 | HKD | 9.34 | 9.8 | 9.34 | 9.62 | 0.962 | 0.0 (0.0%) | 202,322 |
2 Nov 2016 | HKD | 9.62 | 9.62 | 9.62 | 9.62 | 0.962 | +0.02 (+0.21%) | 144,000 |
1 Nov 2016 | HKD | 9.65 | 9.82 | 9.4 | 9.6 | 0.96 | -0.04 (-0.41%) | 168,350 |
31 Oct 2016 | HKD | 9.64 | 9.64 | 9.64 | 9.64 | 0.964 | 0.0 (0.0%) | 0 |
28 Oct 2016 | HKD | 9.33 | 9.64 | 9.33 | 9.64 | 0.964 | -0.01 (-0.10%) | 16,000 |
27 Oct 2016 | HKD | 9.65 | 9.65 | 9.32 | 9.65 | 0.965 | 0.0 (0.0%) | 148,400 |
26 Oct 2016 | HKD | 9.5 | 9.65 | 9.41 | 9.65 | 0.965 | 0.0 (0.0%) | 158,353 |
25 Oct 2016 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 0.965 | +0.01 (+0.10%) | 4,000 |
24 Oct 2016 | HKD | 9.66 | 9.66 | 9.41 | 9.64 | 0.964 | -0.01 (-0.10%) | 216,000 |
21 Oct 2016 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 0.965 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 9.69 | 9.69 | 9.64 | 9.65 | 0.965 | -0.1 (-1.03%) | 84,000 |
19 Oct 2016 | HKD | 9.5 | 9.75 | 9.5 | 9.75 | 0.975 | -0.05 (-0.51%) | 84,000 |
18 Oct 2016 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 0.98 | 0.0 (0.0%) | 0 |
17 Oct 2016 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 0.98 | -0.08 (-0.81%) | 0 |
14 Oct 2016 | HKD | 9.95 | 9.95 | 9.79 | 9.88 | 0.988 | 0.0 (0.0%) | 52,000 |
13 Oct 2016 | HKD | 9.9 | 9.9 | 9.42 | 9.88 | 0.988 | -0.12 (-1.20%) | 44,015 |
12 Oct 2016 | HKD | 9.8 | 10 | 9.8 | 10 | 1 | +0.2 (+2.04%) | 8,000 |
11 Oct 2016 | HKD | 9.55 | 10 | 9.55 | 9.8 | 0.98 | +0.05 (+0.51%) | 56,000 |
10 Oct 2016 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 0.975 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 10 | 10 | 9.74 | 9.75 | 0.975 | +0.03 (+0.31%) | 32,000 |
6 Oct 2016 | HKD | 9.72 | 9.72 | 9.72 | 9.72 | 0.972 | -0.04 (-0.41%) | 0 |
5 Oct 2016 | HKD | 9.74 | 10 | 9.72 | 9.76 | 0.976 | -0.14 (-1.41%) | 80,355 |
4 Oct 2016 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 0.99 | 0.0 (0.0%) | 0 |
3 Oct 2016 | HKD | 9.8 | 10 | 9.78 | 9.9 | 0.99 | +0.11 (+1.12%) | 80,000 |
30 Sep 2016 | HKD | 9.77 | 9.8 | 9.77 | 9.79 | 0.979 | 0.0 (0.0%) | 108,130 |