Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 7.73 | 8.1 | 7.73 | 8.05 | 6.7083 | +0.31 (+4.01%) | 285,000 |
9 Nov 2016 | HKD | 7.8 | 7.8 | 7.58 | 7.74 | 6.45 | -0.16 (-2.03%) | 258,000 |
8 Nov 2016 | HKD | 7.83 | 7.9 | 7.7 | 7.9 | 6.5833 | +0.12 (+1.54%) | 226,200 |
7 Nov 2016 | HKD | 7.77 | 7.85 | 7.72 | 7.78 | 6.4833 | +0.02 (+0.26%) | 180,000 |
4 Nov 2016 | HKD | 8.03 | 8.1 | 7.76 | 7.76 | 6.4667 | -0.39 (-4.79%) | 416,400 |
3 Nov 2016 | HKD | 8.15 | 8.18 | 8.04 | 8.15 | 6.7917 | +0.23 (+2.90%) | 253,200 |
2 Nov 2016 | HKD | 8.12 | 8.25 | 7.9 | 7.92 | 6.6 | -0.37 (-4.46%) | 371,400 |
1 Nov 2016 | HKD | 8.35 | 8.36 | 7.98 | 8.29 | 6.9083 | +0.06 (+0.73%) | 381,600 |
31 Oct 2016 | HKD | 8.36 | 8.48 | 8.19 | 8.23 | 6.8583 | -0.28 (-3.29%) | 369,600 |
28 Oct 2016 | HKD | 8.56 | 8.63 | 8.49 | 8.51 | 7.0917 | -0.14 (-1.62%) | 59,400 |
27 Oct 2016 | HKD | 8.58 | 8.65 | 8.5 | 8.65 | 7.2083 | +0.05 (+0.58%) | 69,600 |
26 Oct 2016 | HKD | 8.35 | 8.65 | 8.35 | 8.6 | 7.1667 | +0.11 (+1.30%) | 254,400 |
25 Oct 2016 | HKD | 8.49 | 8.59 | 8.42 | 8.49 | 7.075 | +0.07 (+0.83%) | 67,800 |
24 Oct 2016 | HKD | 8.5 | 8.65 | 8.4 | 8.42 | 7.0167 | -0.15 (-1.75%) | 319,800 |
21 Oct 2016 | HKD | 8.57 | 8.57 | 8.57 | 8.57 | 7.1417 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 8.57 | 8.58 | 8.55 | 8.57 | 7.1417 | -0.07 (-0.81%) | 28,800 |
19 Oct 2016 | HKD | 8.66 | 8.66 | 8.58 | 8.64 | 7.2 | -0.02 (-0.23%) | 58,800 |
18 Oct 2016 | HKD | 8.78 | 8.78 | 8.56 | 8.66 | 7.2167 | -0.12 (-1.37%) | 531,600 |
17 Oct 2016 | HKD | 8.56 | 8.78 | 8.5 | 8.78 | 7.3167 | +0.09 (+1.04%) | 306,000 |
14 Oct 2016 | HKD | 8.66 | 8.72 | 8.6 | 8.69 | 7.2417 | +0.01 (+0.12%) | 159,600 |
13 Oct 2016 | HKD | 8.75 | 8.79 | 8.62 | 8.68 | 7.2333 | -0.12 (-1.36%) | 67,200 |
12 Oct 2016 | HKD | 8.9 | 8.9 | 8.57 | 8.8 | 7.3333 | -0.15 (-1.68%) | 364,200 |
11 Oct 2016 | HKD | 9.1 | 9.1 | 8.81 | 8.95 | 7.4583 | -0.15 (-1.65%) | 252,000 |
10 Oct 2016 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 7.5833 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 9.19 | 9.19 | 9 | 9.1 | 7.5833 | -0.02 (-0.22%) | 100,200 |
6 Oct 2016 | HKD | 9.05 | 9.19 | 9.05 | 9.12 | 7.6 | -0.07 (-0.76%) | 79,800 |
5 Oct 2016 | HKD | 9.19 | 9.19 | 9.02 | 9.19 | 7.6583 | 0.0 (0.0%) | 52,200 |
4 Oct 2016 | HKD | 9.18 | 9.19 | 9.02 | 9.19 | 7.6583 | 0.0 (0.0%) | 46,200 |
3 Oct 2016 | HKD | 9.03 | 9.2 | 8.9 | 9.19 | 7.6583 | +0.17 (+1.88%) | 96,000 |
30 Sep 2016 | HKD | 9.11 | 9.22 | 9.02 | 9.02 | 7.5167 | -0.16 (-1.74%) | 297,600 |