Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,692,500 |
3 Oct 2016 | HKD | 3.78 | 3.96 | 3.78 | 3.95 | 3.95 | +0.17 (+4.50%) | 2,947,500 |
30 Sep 2016 | HKD | 3.77 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,310,000 |
29 Sep 2016 | HKD | 3.73 | 3.79 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 2,535,000 |
28 Sep 2016 | HKD | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 2,772,500 |
27 Sep 2016 | HKD | 3.71 | 3.73 | 3.58 | 3.66 | 3.66 | -0.05 (-1.35%) | 3,465,000 |
26 Sep 2016 | HKD | 3.71 | 3.72 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 2,827,500 |
23 Sep 2016 | HKD | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 2,395,000 |
22 Sep 2016 | HKD | 3.73 | 3.74 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 2,442,500 |
21 Sep 2016 | HKD | 3.75 | 3.75 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 2,255,000 |
20 Sep 2016 | HKD | 3.76 | 3.84 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,570,000 |
19 Sep 2016 | HKD | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,434,800 |
16 Sep 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,845,000 |
14 Sep 2016 | HKD | 3.8 | 3.81 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,952,500 |
13 Sep 2016 | HKD | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,737,500 |
12 Sep 2016 | HKD | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 3,247,500 |
9 Sep 2016 | HKD | 3.85 | 3.91 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,540,000 |
8 Sep 2016 | HKD | 3.85 | 3.89 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 2,700,000 |
7 Sep 2016 | HKD | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,662,400 |
6 Sep 2016 | HKD | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,795,100 |
5 Sep 2016 | HKD | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 2,667,500 |
2 Sep 2016 | HKD | 3.88 | 3.92 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,258,062 |
1 Sep 2016 | HKD | 3.89 | 3.9 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 3,447,500 |
31 Aug 2016 | HKD | 3.9 | 3.91 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 2,992,500 |
30 Aug 2016 | HKD | 3.9 | 3.9 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,750,000 |
29 Aug 2016 | HKD | 3.96 | 3.96 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 3,075,000 |
26 Aug 2016 | HKD | 3.91 | 3.95 | 3.81 | 3.95 | 3.95 | +0.04 (+1.02%) | 3,400,000 |
25 Aug 2016 | HKD | 3.99 | 4 | 3.84 | 3.91 | 3.91 | -0.08 (-2.01%) | 3,508,600 |
24 Aug 2016 | HKD | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 3,145,000 |