Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | HKD | 7.31 | 7.36 | 7.09 | 7.18 | 3.59 | -0.08 (-1.10%) | 11,413,788 |
11 Jul 2016 | HKD | 7.45 | 7.52 | 7.19 | 7.26 | 3.63 | -0.13 (-1.76%) | 10,961,334 |
8 Jul 2016 | HKD | 7.3 | 7.45 | 7.3 | 7.39 | 3.695 | +0.09 (+1.23%) | 4,573,722 |
7 Jul 2016 | HKD | 7.31 | 7.49 | 7.29 | 7.3 | 3.65 | -0.01 (-0.14%) | 7,260,000 |
6 Jul 2016 | HKD | 7.09 | 7.34 | 7 | 7.31 | 3.655 | +0.21 (+2.96%) | 11,847,400 |
5 Jul 2016 | HKD | 7.17 | 7.39 | 7.09 | 7.1 | 3.55 | -0.08 (-1.11%) | 26,417,000 |
4 Jul 2016 | HKD | 6.96 | 7.33 | 6.95 | 7.18 | 3.59 | +0.22 (+3.16%) | 20,076,000 |
1 Jul 2016 | HKD | 6.96 | 6.96 | 6.96 | 6.96 | 3.48 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 6.7 | 7.12 | 6.7 | 6.96 | 3.48 | +0.28 (+4.19%) | 17,157,300 |
29 Jun 2016 | HKD | 6.63 | 6.72 | 6.6 | 6.68 | 3.34 | +0.06 (+0.91%) | 6,040,800 |
28 Jun 2016 | HKD | 6.61 | 6.81 | 6.58 | 6.62 | 3.31 | -0.13 (-1.93%) | 10,091,488 |
27 Jun 2016 | HKD | 6.6 | 6.79 | 6.57 | 6.75 | 3.375 | +0.12 (+1.81%) | 10,212,000 |
24 Jun 2016 | HKD | 6.55 | 6.7 | 6.26 | 6.63 | 3.315 | +0.09 (+1.38%) | 15,564,000 |
23 Jun 2016 | HKD | 6.78 | 6.82 | 6.52 | 6.54 | 3.27 | -0.23 (-3.40%) | 9,700,000 |
22 Jun 2016 | HKD | 6.77 | 6.83 | 6.65 | 6.77 | 3.385 | 0.0 (0.0%) | 9,147,566 |
21 Jun 2016 | HKD | 6.69 | 6.84 | 6.69 | 6.77 | 3.385 | +0.05 (+0.74%) | 9,288,000 |
20 Jun 2016 | HKD | 6.67 | 6.8 | 6.66 | 6.72 | 3.36 | +0.05 (+0.75%) | 6,306,000 |
17 Jun 2016 | HKD | 6.66 | 6.73 | 6.57 | 6.67 | 3.335 | +0.08 (+1.21%) | 6,136,000 |
16 Jun 2016 | HKD | 6.79 | 6.82 | 6.57 | 6.59 | 3.295 | -0.17 (-2.51%) | 6,160,000 |
15 Jun 2016 | HKD | 6.44 | 6.85 | 6.44 | 6.76 | 3.38 | +0.34 (+5.30%) | 12,954,000 |
14 Jun 2016 | HKD | 6.25 | 6.5 | 6.25 | 6.42 | 3.21 | +0.12 (+1.90%) | 12,247,034 |
13 Jun 2016 | HKD | 6.36 | 6.43 | 6.18 | 6.3 | 3.15 | -0.2 (-3.08%) | 23,310,000 |
10 Jun 2016 | HKD | 6.79 | 6.81 | 6.48 | 6.5 | 3.25 | -0.36 (-5.25%) | 19,648,000 |
9 Jun 2016 | HKD | 6.86 | 6.86 | 6.86 | 6.86 | 3.43 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 6.82 | 6.93 | 6.77 | 6.86 | 3.43 | +0.1 (+1.48%) | 8,874,028 |
7 Jun 2016 | HKD | 7.02 | 7.04 | 6.75 | 6.76 | 3.38 | -0.23 (-3.29%) | 10,728,130 |
6 Jun 2016 | HKD | 6.69 | 7.06 | 6.69 | 6.99 | 3.495 | +0.29 (+4.33%) | 14,260,000 |
3 Jun 2016 | HKD | 6.65 | 6.73 | 6.59 | 6.7 | 3.35 | +0.07 (+1.06%) | 8,092,000 |
2 Jun 2016 | HKD | 6.59 | 6.82 | 6.58 | 6.63 | 3.315 | +0.12 (+1.84%) | 12,325,228 |
1 Jun 2016 | HKD | 6.97 | 6.97 | 6.47 | 6.51 | 3.255 | -0.46 (-6.60%) | 19,449,496 |