Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 9.8 | 10.98 | 9.8 | 10.9 | 10.5111 | +1.3 (+13.54%) | 180,000 |
9 Nov 2016 | HKD | 8.63 | 9.6 | 8.63 | 9.6 | 9.2575 | +1.15 (+13.61%) | 260,000 |
8 Nov 2016 | HKD | 8.4 | 8.45 | 8.38 | 8.45 | 8.1485 | +0.05 (+0.60%) | 300,000 |
7 Nov 2016 | HKD | 8.36 | 8.45 | 8.34 | 8.4 | 8.1003 | +0.02 (+0.24%) | 140,000 |
4 Nov 2016 | HKD | 8.37 | 8.4 | 8.37 | 8.38 | 8.081 | +0.02 (+0.24%) | 120,000 |
3 Nov 2016 | HKD | 8.31 | 8.38 | 8.31 | 8.36 | 8.0617 | -0.01 (-0.12%) | 140,000 |
2 Nov 2016 | HKD | 8.35 | 8.45 | 8.35 | 8.37 | 8.0714 | 0.0 (0.0%) | 100,000 |
1 Nov 2016 | HKD | 8.33 | 8.45 | 8.32 | 8.37 | 8.0714 | +0.05 (+0.60%) | 140,000 |
31 Oct 2016 | HKD | 8.33 | 8.34 | 8.28 | 8.32 | 8.0231 | 0.0 (0.0%) | 180,000 |
28 Oct 2016 | HKD | 8.32 | 8.34 | 8.31 | 8.32 | 8.0231 | 0.0 (0.0%) | 80,000 |
27 Oct 2016 | HKD | 8.35 | 8.4 | 8.32 | 8.32 | 8.0231 | -0.02 (-0.24%) | 140,000 |
26 Oct 2016 | HKD | 8.37 | 8.37 | 8.34 | 8.34 | 8.0424 | -0.06 (-0.71%) | 100,000 |
25 Oct 2016 | HKD | 8.39 | 8.56 | 8.36 | 8.4 | 8.1003 | +0.03 (+0.36%) | 140,000 |
24 Oct 2016 | HKD | 8.4 | 8.45 | 8.37 | 8.37 | 8.0714 | -0.07 (-0.83%) | 140,000 |
21 Oct 2016 | HKD | 8.44 | 8.44 | 8.44 | 8.44 | 8.1389 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 8.37 | 8.47 | 8.37 | 8.44 | 8.1389 | +0.04 (+0.48%) | 200,000 |
19 Oct 2016 | HKD | 8.41 | 8.43 | 8.4 | 8.4 | 8.1003 | -0.04 (-0.47%) | 80,000 |
18 Oct 2016 | HKD | 8.42 | 8.44 | 8.4 | 8.44 | 8.1389 | +0.05 (+0.60%) | 160,000 |
17 Oct 2016 | HKD | 8.4 | 8.4 | 8.38 | 8.39 | 8.0906 | -0.02 (-0.24%) | 120,000 |
14 Oct 2016 | HKD | 8.36 | 8.41 | 8.36 | 8.41 | 8.1099 | +0.04 (+0.48%) | 160,000 |
13 Oct 2016 | HKD | 8.4 | 8.4 | 8.37 | 8.37 | 8.0714 | -0.05 (-0.59%) | 140,000 |
12 Oct 2016 | HKD | 8.43 | 8.45 | 8.41 | 8.42 | 8.1196 | -0.03 (-0.36%) | 120,000 |
11 Oct 2016 | HKD | 8.45 | 8.51 | 8.45 | 8.45 | 8.1485 | -0.02 (-0.24%) | 120,000 |
10 Oct 2016 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 8.1678 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 8.47 | 8.58 | 8.47 | 8.47 | 8.1678 | -0.05 (-0.59%) | 139,900 |
6 Oct 2016 | HKD | 8.48 | 8.52 | 8.47 | 8.52 | 8.216 | +0.01 (+0.12%) | 220,000 |
5 Oct 2016 | HKD | 8.49 | 8.55 | 8.49 | 8.51 | 8.2064 | -0.01 (-0.12%) | 300,000 |
4 Oct 2016 | HKD | 8.47 | 8.54 | 8.47 | 8.52 | 8.216 | 0.0 (0.0%) | 240,000 |
3 Oct 2016 | HKD | 8.53 | 8.55 | 8.51 | 8.52 | 8.216 | +0.01 (+0.12%) | 320,000 |
30 Sep 2016 | HKD | 8.5 | 8.52 | 8.49 | 8.51 | 8.2064 | -0.02 (-0.23%) | 280,000 |