Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 7.1 | 7.1 | 6.9 | 6.94 | 3.47 | -0.09 (-1.28%) | 8,535,488 |
5 Oct 2016 | HKD | 7.08 | 7.17 | 7.01 | 7.03 | 3.515 | -0.09 (-1.26%) | 18,370,448 |
4 Oct 2016 | HKD | 7.3 | 7.3 | 7 | 7.12 | 3.56 | -0.12 (-1.66%) | 17,022,464 |
3 Oct 2016 | HKD | 7.2 | 7.42 | 7.2 | 7.24 | 3.62 | +0.09 (+1.26%) | 18,692,000 |
30 Sep 2016 | HKD | 7.03 | 7.27 | 7.03 | 7.15 | 3.575 | -0.04 (-0.56%) | 17,656,000 |
29 Sep 2016 | HKD | 6.95 | 7.25 | 6.93 | 7.19 | 3.595 | +0.28 (+4.05%) | 13,555,200 |
28 Sep 2016 | HKD | 6.94 | 6.96 | 6.86 | 6.91 | 3.455 | +0.01 (+0.14%) | 4,052,000 |
27 Sep 2016 | HKD | 6.85 | 7 | 6.85 | 6.9 | 3.45 | -0.04 (-0.58%) | 6,897,834 |
26 Sep 2016 | HKD | 6.93 | 7.02 | 6.82 | 6.94 | 3.47 | -0.02 (-0.29%) | 5,976,000 |
23 Sep 2016 | HKD | 7 | 7.07 | 6.89 | 6.96 | 3.48 | -0.06 (-0.85%) | 7,032,142 |
22 Sep 2016 | HKD | 7.15 | 7.19 | 6.96 | 7.02 | 3.51 | -0.03 (-0.43%) | 17,174,000 |
21 Sep 2016 | HKD | 7.22 | 7.45 | 6.88 | 7.05 | 3.525 | -0.14 (-1.95%) | 22,734,000 |
20 Sep 2016 | HKD | 6.84 | 7.28 | 6.78 | 7.19 | 3.595 | +0.35 (+5.12%) | 36,446,602 |
19 Sep 2016 | HKD | 6.7 | 6.84 | 6.65 | 6.84 | 3.42 | +0.22 (+3.32%) | 26,413,380 |
16 Sep 2016 | HKD | 6.62 | 6.62 | 6.62 | 6.62 | 3.31 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 6.32 | 6.67 | 6.32 | 6.62 | 3.31 | +0.35 (+5.58%) | 20,843,000 |
14 Sep 2016 | HKD | 6.27 | 6.36 | 6.25 | 6.27 | 3.135 | +0.02 (+0.32%) | 5,404,000 |
13 Sep 2016 | HKD | 6.4 | 6.48 | 6.2 | 6.25 | 3.125 | +0.01 (+0.16%) | 12,972,000 |
12 Sep 2016 | HKD | 6.5 | 6.56 | 6.2 | 6.24 | 3.12 | -0.48 (-7.14%) | 22,996,000 |
9 Sep 2016 | HKD | 6.52 | 6.93 | 6.48 | 6.72 | 3.36 | +0.18 (+2.75%) | 34,025,680 |
8 Sep 2016 | HKD | 6.56 | 6.66 | 6.36 | 6.54 | 3.27 | -0.02 (-0.30%) | 15,238,914 |
7 Sep 2016 | HKD | 6.6 | 6.8 | 6.41 | 6.56 | 3.28 | -0.03 (-0.46%) | 25,828,120 |
6 Sep 2016 | HKD | 6.38 | 6.65 | 6.19 | 6.59 | 3.295 | +0.24 (+3.78%) | 29,291,500 |
5 Sep 2016 | HKD | 5.8 | 6.4 | 5.75 | 6.35 | 3.175 | +0.58 (+10.05%) | 44,737,000 |
2 Sep 2016 | HKD | 5.73 | 5.8 | 5.6 | 5.77 | 2.885 | +0.04 (+0.70%) | 12,196,000 |
1 Sep 2016 | HKD | 5.76 | 5.85 | 5.66 | 5.73 | 2.865 | -0.1 (-1.72%) | 15,016,642 |
31 Aug 2016 | HKD | 5.88 | 5.98 | 5.8 | 5.83 | 2.915 | -0.04 (-0.68%) | 17,340,000 |
30 Aug 2016 | HKD | 5.5 | 5.91 | 5.48 | 5.87 | 2.935 | +0.37 (+6.73%) | 26,825,160 |
29 Aug 2016 | HKD | 5.61 | 5.65 | 5.44 | 5.5 | 2.75 | -0.1 (-1.79%) | 9,926,792 |
26 Aug 2016 | HKD | 5.45 | 5.63 | 5.45 | 5.6 | 2.8 | +0.15 (+2.75%) | 23,268,000 |