Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 3.72 | 3.72 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,732,000 |
5 Oct 2016 | HKD | 3.6 | 3.7 | 3.58 | 3.7 | 3.7 | +0.11 (+3.06%) | 3,192,866 |
4 Oct 2016 | HKD | 3.55 | 3.62 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,115,000 |
3 Oct 2016 | HKD | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 2,667,000 |
30 Sep 2016 | HKD | 3.59 | 3.62 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 3,887,000 |
29 Sep 2016 | HKD | 3.6 | 3.65 | 3.58 | 3.59 | 3.59 | +0.02 (+0.56%) | 3,152,000 |
28 Sep 2016 | HKD | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | +0.03 (+0.85%) | 2,991,640 |
27 Sep 2016 | HKD | 3.53 | 3.59 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 13,545,000 |
26 Sep 2016 | HKD | 3.6 | 3.65 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 3,748,000 |
23 Sep 2016 | HKD | 3.6 | 3.65 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,951,000 |
22 Sep 2016 | HKD | 3.6 | 3.66 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 3,150,000 |
21 Sep 2016 | HKD | 3.6 | 3.67 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 3,126,000 |
20 Sep 2016 | HKD | 3.64 | 3.67 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,380,000 |
19 Sep 2016 | HKD | 3.66 | 3.74 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,550,000 |
16 Sep 2016 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.65 | 3.71 | 3.61 | 3.7 | 3.7 | +0.08 (+2.21%) | 2,771,000 |
14 Sep 2016 | HKD | 3.63 | 3.66 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 3,088,000 |
13 Sep 2016 | HKD | 3.71 | 3.83 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 4,110,000 |
12 Sep 2016 | HKD | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -0.18 (-4.66%) | 4,354,000 |
9 Sep 2016 | HKD | 3.74 | 3.86 | 3.73 | 3.86 | 3.86 | +0.14 (+3.76%) | 8,393,000 |
8 Sep 2016 | HKD | 3.75 | 3.77 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,099,866 |
7 Sep 2016 | HKD | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 3,371,000 |
6 Sep 2016 | HKD | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 4,081,000 |
5 Sep 2016 | HKD | 3.67 | 3.76 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 4,353,000 |
2 Sep 2016 | HKD | 3.62 | 3.68 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 3,442,551 |
1 Sep 2016 | HKD | 3.6 | 3.68 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,600,598 |
31 Aug 2016 | HKD | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 3,144,000 |
30 Aug 2016 | HKD | 3.56 | 3.59 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 5,276,000 |
29 Aug 2016 | HKD | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 3,096,000 |
26 Aug 2016 | HKD | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,671,000 |