Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 8.8 | 8.81 | 8.76 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,510,500 |
28 Sep 2016 | HKD | 8.8 | 8.85 | 8.74 | 8.8 | 8.8 | +0.05 (+0.57%) | 1,564,500 |
27 Sep 2016 | HKD | 8.8 | 8.81 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 941,000 |
26 Sep 2016 | HKD | 8.9 | 9.02 | 8.78 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,744,000 |
23 Sep 2016 | HKD | 8.9 | 8.91 | 8.73 | 8.9 | 8.9 | -0.03 (-0.34%) | 1,925,200 |
22 Sep 2016 | HKD | 9.09 | 9.14 | 8.91 | 8.93 | 8.93 | -0.11 (-1.22%) | 2,869,000 |
21 Sep 2016 | HKD | 9.15 | 9.17 | 9.03 | 9.04 | 9.04 | -0.16 (-1.74%) | 2,178,700 |
20 Sep 2016 | HKD | 9.27 | 9.27 | 9.07 | 9.2 | 9.2 | +0.01 (+0.11%) | 463,500 |
19 Sep 2016 | HKD | 9.19 | 9.24 | 9.16 | 9.19 | 9.19 | 0.0 (0.0%) | 4,697,435 |
16 Sep 2016 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 8.98 | 9.24 | 8.98 | 9.19 | 9.19 | +0.11 (+1.21%) | 2,846,800 |
14 Sep 2016 | HKD | 9.32 | 9.32 | 9.05 | 9.08 | 9.08 | -0.24 (-2.58%) | 1,611,386 |
13 Sep 2016 | HKD | 9.2 | 9.32 | 9.18 | 9.32 | 9.32 | +0.17 (+1.86%) | 5,490,434 |
12 Sep 2016 | HKD | 9.23 | 9.23 | 9.11 | 9.15 | 9.15 | -0.21 (-2.24%) | 736,500 |
9 Sep 2016 | HKD | 9.15 | 9.5 | 9.15 | 9.36 | 9.36 | +0.17 (+1.85%) | 1,690,729 |
8 Sep 2016 | HKD | 9.25 | 9.25 | 9.11 | 9.19 | 9.19 | -0.05 (-0.54%) | 329,073 |
7 Sep 2016 | HKD | 9.2 | 9.26 | 9.15 | 9.24 | 9.24 | +0.04 (+0.43%) | 2,222,510 |
6 Sep 2016 | HKD | 9.2 | 9.29 | 9.16 | 9.2 | 9.2 | +0.07 (+0.77%) | 920,000 |
5 Sep 2016 | HKD | 9.21 | 9.28 | 8.98 | 9.13 | 9.13 | -0.08 (-0.87%) | 907,500 |
2 Sep 2016 | HKD | 8.95 | 9.23 | 8.88 | 9.21 | 9.21 | +0.39 (+4.42%) | 5,316,000 |
1 Sep 2016 | HKD | 8.77 | 8.84 | 8.68 | 8.82 | 8.82 | +0.15 (+1.73%) | 1,022,276 |
31 Aug 2016 | HKD | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | -0.04 (-0.46%) | 1,135,000 |
30 Aug 2016 | HKD | 8.62 | 8.79 | 8.62 | 8.71 | 8.71 | +0.14 (+1.63%) | 1,113,500 |
29 Aug 2016 | HKD | 8.74 | 8.81 | 8.56 | 8.57 | 8.57 | -0.16 (-1.83%) | 484,738 |
26 Aug 2016 | HKD | 8.65 | 8.83 | 8.65 | 8.73 | 8.73 | +0.08 (+0.92%) | 1,793,941 |
25 Aug 2016 | HKD | 8.74 | 8.75 | 8.55 | 8.65 | 8.65 | -0.09 (-1.03%) | 812,500 |
24 Aug 2016 | HKD | 8.47 | 8.79 | 8.47 | 8.74 | 8.74 | +0.23 (+2.70%) | 2,724,845 |
23 Aug 2016 | HKD | 8.51 | 8.52 | 8.31 | 8.51 | 8.51 | 0.0 (0.0%) | 2,803,900 |
22 Aug 2016 | HKD | 8.68 | 8.76 | 8.48 | 8.51 | 8.51 | -0.25 (-2.85%) | 4,691,500 |
19 Aug 2016 | HKD | 9.15 | 9.15 | 8.63 | 8.76 | 8.76 | -0.35 (-3.84%) | 4,538,500 |