Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | HKD | 7.43 | 7.64 | 7.43 | 7.59 | 7.59 | +0.36 (+4.98%) | 18,200 |
4 Oct 2016 | HKD | 7.32 | 7.9 | 7.2 | 7.23 | 7.23 | -0.12 (-1.63%) | 14,200 |
3 Oct 2016 | HKD | 7.21 | 7.35 | 7.12 | 7.35 | 7.35 | +0.16 (+2.23%) | 14,400 |
30 Sep 2016 | HKD | 7.1 | 7.4 | 7.1 | 7.19 | 7.19 | -0.22 (-2.97%) | 5,800 |
29 Sep 2016 | HKD | 7.35 | 7.6 | 7.14 | 7.41 | 7.41 | +0.06 (+0.82%) | 38,800 |
28 Sep 2016 | HKD | 7.36 | 7.37 | 7.35 | 7.35 | 7.35 | -0.28 (-3.67%) | 21,400 |
27 Sep 2016 | HKD | 7.47 | 7.64 | 7.47 | 7.63 | 7.63 | +0.16 (+2.14%) | 11,000 |
26 Sep 2016 | HKD | 7.8 | 7.85 | 7.47 | 7.47 | 7.47 | -0.51 (-6.39%) | 14,200 |
23 Sep 2016 | HKD | 8.1 | 8.1 | 7.9 | 7.98 | 7.98 | -0.02 (-0.25%) | 14,200 |
22 Sep 2016 | HKD | 7.78 | 8.1 | 7.78 | 8 | 8 | +0.21 (+2.70%) | 95,200 |
21 Sep 2016 | HKD | 7.79 | 7.79 | 7.78 | 7.79 | 7.79 | +0.19 (+2.50%) | 76,400 |
20 Sep 2016 | HKD | 7.7 | 7.7 | 7.33 | 7.6 | 7.6 | -0.18 (-2.31%) | 9,000 |
19 Sep 2016 | HKD | 7.7 | 7.88 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 73,800 |
16 Sep 2016 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 7.19 | 8.3 | 7.19 | 7.7 | 7.7 | +0.5 (+6.94%) | 93,800 |
14 Sep 2016 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 3,000 |
13 Sep 2016 | HKD | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | +0.03 (+0.42%) | 31,800 |
12 Sep 2016 | HKD | 7.3 | 7.3 | 7.17 | 7.17 | 7.17 | -0.42 (-5.53%) | 16,200 |
9 Sep 2016 | HKD | 7.63 | 7.67 | 7.35 | 7.59 | 7.59 | +0.01 (+0.13%) | 24,600 |
8 Sep 2016 | HKD | 7.3 | 7.68 | 7.3 | 7.58 | 7.58 | +0.02 (+0.26%) | 12,000 |
7 Sep 2016 | HKD | 7.55 | 7.75 | 7.55 | 7.56 | 7.56 | -0.02 (-0.26%) | 121,400 |
6 Sep 2016 | HKD | 7.16 | 7.8 | 7.16 | 7.58 | 7.58 | +0.46 (+6.46%) | 221,200 |
5 Sep 2016 | HKD | 7.05 | 7.88 | 7.05 | 7.12 | 7.12 | +0.19 (+2.74%) | 253,800 |
2 Sep 2016 | HKD | 6.83 | 6.95 | 6.82 | 6.93 | 6.93 | -0.02 (-0.29%) | 62,200 |
1 Sep 2016 | HKD | 6.96 | 6.96 | 6.75 | 6.95 | 6.95 | -0.09 (-1.28%) | 115,400 |
31 Aug 2016 | HKD | 7.15 | 7.16 | 7.04 | 7.04 | 7.04 | -0.16 (-2.22%) | 52,000 |
30 Aug 2016 | HKD | 7 | 7.3 | 7 | 7.2 | 7.2 | +0.26 (+3.75%) | 272,400 |
29 Aug 2016 | HKD | 6.71 | 6.98 | 6.71 | 6.94 | 6.94 | +0.24 (+3.58%) | 77,200 |
26 Aug 2016 | HKD | 7.01 | 7.33 | 6.7 | 6.7 | 6.7 | -0.22 (-3.18%) | 423,600 |
25 Aug 2016 | HKD | 6.61 | 6.95 | 6.55 | 6.92 | 6.92 | +0.32 (+4.85%) | 254,400 |