Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 8.99 | 9.2 | 8.99 | 9.18 | 7.65 | +0.27 (+3.03%) | 343,200 |
28 Sep 2016 | HKD | 8.79 | 9.1 | 8.79 | 8.91 | 7.425 | -0.08 (-0.89%) | 450,000 |
27 Sep 2016 | HKD | 8.8 | 9.07 | 8.78 | 8.99 | 7.4917 | +0.23 (+2.63%) | 355,200 |
26 Sep 2016 | HKD | 9 | 9 | 8.7 | 8.76 | 7.3 | -0.24 (-2.67%) | 329,400 |
23 Sep 2016 | HKD | 8.92 | 9.17 | 8.78 | 9 | 7.5 | +0.08 (+0.90%) | 628,800 |
22 Sep 2016 | HKD | 8.69 | 9.37 | 8.59 | 8.92 | 7.4333 | +0.27 (+3.12%) | 2,305,200 |
21 Sep 2016 | HKD | 8.56 | 8.71 | 8.39 | 8.65 | 7.2083 | +0.05 (+0.58%) | 1,006,200 |
20 Sep 2016 | HKD | 7.95 | 8.9 | 7.76 | 8.6 | 7.1667 | +0.65 (+8.18%) | 2,617,800 |
19 Sep 2016 | HKD | 7.6 | 7.99 | 7.3 | 7.95 | 6.625 | +0.35 (+4.61%) | 916,200 |
16 Sep 2016 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.3333 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 7.4 | 7.6 | 7.4 | 7.6 | 6.3333 | +0.21 (+2.84%) | 109,800 |
14 Sep 2016 | HKD | 7.48 | 7.58 | 7.35 | 7.39 | 6.1583 | -0.27 (-3.52%) | 291,000 |
13 Sep 2016 | HKD | 7.7 | 7.74 | 7.43 | 7.66 | 6.3833 | -0.04 (-0.52%) | 105,000 |
12 Sep 2016 | HKD | 7.75 | 7.75 | 7.5 | 7.7 | 6.4167 | -0.24 (-3.02%) | 418,200 |
9 Sep 2016 | HKD | 7.65 | 8 | 7.5 | 7.94 | 6.6167 | +0.38 (+5.03%) | 493,080 |
8 Sep 2016 | HKD | 7.51 | 7.6 | 7.37 | 7.56 | 6.3 | -0.02 (-0.26%) | 466,200 |
7 Sep 2016 | HKD | 7.64 | 7.65 | 7.5 | 7.58 | 6.3167 | +0.08 (+1.07%) | 107,400 |
6 Sep 2016 | HKD | 7.37 | 7.66 | 7.37 | 7.5 | 6.25 | 0.0 (0.0%) | 168,000 |
5 Sep 2016 | HKD | 7.55 | 7.6 | 7.4 | 7.5 | 6.25 | +0.14 (+1.90%) | 107,400 |
2 Sep 2016 | HKD | 7.47 | 7.47 | 7.36 | 7.36 | 6.1333 | +0.06 (+0.82%) | 43,800 |
1 Sep 2016 | HKD | 7.13 | 7.65 | 7.13 | 7.3 | 6.0833 | +0.01 (+0.14%) | 411,000 |
31 Aug 2016 | HKD | 7.4 | 7.5 | 7.29 | 7.29 | 6.075 | -0.18 (-2.41%) | 150,600 |
30 Aug 2016 | HKD | 7.28 | 7.55 | 7.28 | 7.47 | 6.225 | +0.37 (+5.21%) | 197,400 |
29 Aug 2016 | HKD | 7.32 | 7.33 | 7.09 | 7.1 | 5.9167 | -0.22 (-3.01%) | 329,400 |
26 Aug 2016 | HKD | 7.36 | 7.36 | 7.15 | 7.32 | 6.1 | -0.26 (-3.43%) | 468,600 |
25 Aug 2016 | HKD | 7.6 | 7.6 | 7.31 | 7.58 | 6.3167 | -0.03 (-0.39%) | 175,800 |
24 Aug 2016 | HKD | 7.37 | 7.65 | 7.3 | 7.61 | 6.3417 | +0.16 (+2.15%) | 141,000 |
23 Aug 2016 | HKD | 7.52 | 7.52 | 7.4 | 7.45 | 6.2083 | -0.15 (-1.97%) | 230,400 |
22 Aug 2016 | HKD | 7.6 | 7.73 | 7.47 | 7.6 | 6.3333 | 0.0 (0.0%) | 166,800 |
19 Aug 2016 | HKD | 7.86 | 7.86 | 7.6 | 7.6 | 6.3333 | -0.26 (-3.31%) | 128,400 |