Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 8.51 | 8.53 | 8.5 | 8.53 | 8.2257 | +0.02 (+0.24%) | 100,000 |
28 Sep 2016 | HKD | 8.52 | 8.52 | 8.49 | 8.51 | 8.2064 | 0.0 (0.0%) | 180,000 |
27 Sep 2016 | HKD | 8.51 | 8.54 | 8.51 | 8.51 | 8.2064 | -0.02 (-0.23%) | 160,000 |
26 Sep 2016 | HKD | 8.6 | 8.6 | 8.53 | 8.53 | 8.2257 | -0.05 (-0.58%) | 100,000 |
23 Sep 2016 | HKD | 8.64 | 8.64 | 8.58 | 8.58 | 8.2739 | -0.06 (-0.69%) | 160,000 |
22 Sep 2016 | HKD | 8.62 | 8.64 | 8.61 | 8.64 | 8.3317 | +0.04 (+0.47%) | 180,000 |
21 Sep 2016 | HKD | 8.61 | 8.64 | 8.58 | 8.6 | 8.2932 | 0.0 (0.0%) | 200,000 |
20 Sep 2016 | HKD | 8.6 | 8.6 | 8.56 | 8.6 | 8.2932 | -0.03 (-0.35%) | 360,000 |
19 Sep 2016 | HKD | 8.63 | 8.65 | 8.58 | 8.63 | 8.3221 | +0.05 (+0.58%) | 280,000 |
16 Sep 2016 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.2739 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 8.56 | 8.59 | 8.55 | 8.58 | 8.2739 | 0.0 (0.0%) | 140,000 |
14 Sep 2016 | HKD | 8.63 | 8.63 | 8.56 | 8.58 | 8.2739 | +0.01 (+0.12%) | 140,000 |
13 Sep 2016 | HKD | 8.6 | 8.6 | 8.57 | 8.57 | 8.2642 | +0.02 (+0.23%) | 280,000 |
12 Sep 2016 | HKD | 8.6 | 8.6 | 8.55 | 8.55 | 8.2449 | -0.08 (-0.93%) | 120,000 |
9 Sep 2016 | HKD | 8.59 | 8.63 | 8.58 | 8.63 | 8.3221 | +0.04 (+0.47%) | 540,000 |
8 Sep 2016 | HKD | 8.6 | 8.61 | 8.58 | 8.59 | 8.2835 | -0.01 (-0.12%) | 640,000 |
7 Sep 2016 | HKD | 8.58 | 8.61 | 8.57 | 8.6 | 8.2932 | +0.01 (+0.12%) | 600,000 |
6 Sep 2016 | HKD | 8.58 | 8.59 | 8.55 | 8.59 | 8.2835 | +0.01 (+0.12%) | 860,000 |
5 Sep 2016 | HKD | 8.54 | 8.61 | 8.53 | 8.58 | 8.2739 | +0.06 (+0.70%) | 1,440,000 |
2 Sep 2016 | HKD | 8.53 | 8.56 | 8.52 | 8.52 | 8.216 | -0.02 (-0.23%) | 340,000 |
1 Sep 2016 | HKD | 8.5 | 8.54 | 8.48 | 8.54 | 8.2353 | +0.02 (+0.23%) | 160,000 |
31 Aug 2016 | HKD | 8.56 | 8.58 | 8.52 | 8.52 | 8.216 | -0.04 (-0.47%) | 120,000 |
30 Aug 2016 | HKD | 8.48 | 8.56 | 8.48 | 8.56 | 8.2546 | +0.08 (+0.94%) | 180,000 |
29 Aug 2016 | HKD | 8.47 | 8.5 | 8.46 | 8.48 | 8.1774 | -0.01 (-0.12%) | 140,000 |
26 Aug 2016 | HKD | 8.5 | 8.5 | 8.46 | 8.49 | 8.1871 | +0.03 (+0.35%) | 140,000 |
25 Aug 2016 | HKD | 8.45 | 8.46 | 8.45 | 8.46 | 8.1581 | +0.01 (+0.12%) | 80,000 |
24 Aug 2016 | HKD | 8.46 | 8.49 | 8.45 | 8.45 | 8.1485 | -0.01 (-0.12%) | 100,000 |
23 Aug 2016 | HKD | 8.48 | 8.51 | 8.46 | 8.46 | 8.1581 | -0.03 (-0.35%) | 160,000 |
22 Aug 2016 | HKD | 8.47 | 8.5 | 8.46 | 8.49 | 8.1871 | +0.03 (+0.35%) | 160,000 |
19 Aug 2016 | HKD | 8.5 | 8.5 | 8.45 | 8.46 | 8.1581 | -0.01 (-0.12%) | 1,280,000 |