Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 8.31 | 8.31 | 8.04 | 8.11 | 6.7583 | -0.16 (-1.93%) | 79,200 |
6 Jul 2016 | HKD | 8.13 | 8.39 | 8.13 | 8.27 | 6.8917 | -0.04 (-0.48%) | 39,000 |
5 Jul 2016 | HKD | 8.4 | 8.46 | 8.19 | 8.31 | 6.925 | +0.02 (+0.24%) | 223,200 |
4 Jul 2016 | HKD | 8.32 | 8.4 | 8.23 | 8.29 | 6.9083 | +0.05 (+0.61%) | 172,200 |
1 Jul 2016 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 6.8667 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 8.75 | 8.75 | 8.14 | 8.24 | 6.8667 | -0.12 (-1.44%) | 73,200 |
29 Jun 2016 | HKD | 8.33 | 8.55 | 8.33 | 8.36 | 6.9667 | +0.04 (+0.48%) | 135,600 |
28 Jun 2016 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 6.9333 | -0.06 (-0.72%) | 25,800 |
27 Jun 2016 | HKD | 7.9 | 8.44 | 7.9 | 8.38 | 6.9833 | +0.3 (+3.71%) | 424,800 |
24 Jun 2016 | HKD | 8.54 | 8.75 | 7.95 | 8.08 | 6.7333 | -0.47 (-5.50%) | 1,051,200 |
23 Jun 2016 | HKD | 8.43 | 8.73 | 8.37 | 8.55 | 7.125 | +0.07 (+0.83%) | 486,000 |
22 Jun 2016 | HKD | 8.14 | 8.68 | 8.07 | 8.48 | 7.0667 | +0.33 (+4.05%) | 720,600 |
21 Jun 2016 | HKD | 7.87 | 8.2 | 7.87 | 8.15 | 6.7917 | +0.45 (+5.84%) | 451,800 |
20 Jun 2016 | HKD | 7.79 | 7.86 | 7.68 | 7.7 | 6.4167 | -0.07 (-0.90%) | 26,400 |
17 Jun 2016 | HKD | 7.6 | 7.8 | 7.47 | 7.77 | 6.475 | +0.23 (+3.05%) | 91,200 |
16 Jun 2016 | HKD | 7.47 | 7.54 | 7.47 | 7.54 | 6.2833 | +0.15 (+2.03%) | 166,200 |
15 Jun 2016 | HKD | 7.44 | 7.5 | 7.22 | 7.39 | 6.1583 | +0.08 (+1.09%) | 214,200 |
14 Jun 2016 | HKD | 7.69 | 7.69 | 7.1 | 7.31 | 6.0917 | -0.27 (-3.56%) | 446,400 |
13 Jun 2016 | HKD | 7.64 | 8.05 | 7.45 | 7.58 | 6.3167 | -0.26 (-3.32%) | 571,200 |
10 Jun 2016 | HKD | 7.99 | 8.01 | 7.71 | 7.84 | 6.5333 | -0.09 (-1.13%) | 121,800 |
9 Jun 2016 | HKD | 7.93 | 7.93 | 7.93 | 7.93 | 6.6083 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 8.01 | 8.01 | 7.88 | 7.93 | 6.6083 | -0.36 (-4.34%) | 298,800 |
7 Jun 2016 | HKD | 8.03 | 8.29 | 8.02 | 8.29 | 6.9083 | +0.27 (+3.37%) | 169,800 |
6 Jun 2016 | HKD | 8.02 | 8.34 | 7.93 | 8.02 | 6.6833 | -0.07 (-0.87%) | 192,000 |
3 Jun 2016 | HKD | 8.07 | 8.23 | 8.05 | 8.09 | 6.7417 | +0.05 (+0.62%) | 57,000 |
2 Jun 2016 | HKD | 8.11 | 8.35 | 7.96 | 8.04 | 6.7 | -0.16 (-1.95%) | 204,600 |
1 Jun 2016 | HKD | 8.3 | 8.3 | 8.1 | 8.2 | 6.8333 | +0.1 (+1.23%) | 32,400 |
31 May 2016 | HKD | 8.24 | 8.45 | 8.07 | 8.1 | 6.75 | +0.03 (+0.37%) | 524,400 |
30 May 2016 | HKD | 8.12 | 8.32 | 8.01 | 8.07 | 6.725 | -0.06 (-0.74%) | 182,400 |
27 May 2016 | HKD | 7.91 | 8.17 | 7.7 | 8.13 | 6.775 | +0.24 (+3.04%) | 226,800 |