Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | HKD | 9.6 | 9.7 | 9.42 | 9.7 | 9.7 | +0.16 (+1.68%) | 765,800 |
11 Jul 2016 | HKD | 9.6 | 9.68 | 9.53 | 9.54 | 9.54 | -0.03 (-0.31%) | 817,800 |
8 Jul 2016 | HKD | 9.51 | 9.64 | 9.5 | 9.57 | 9.57 | 0.0 (0.0%) | 405,847 |
7 Jul 2016 | HKD | 9.6 | 9.62 | 9.48 | 9.57 | 9.57 | -0.02 (-0.21%) | 526,600 |
6 Jul 2016 | HKD | 9.59 | 9.6 | 9.51 | 9.59 | 9.59 | -0.02 (-0.21%) | 442,000 |
5 Jul 2016 | HKD | 9.68 | 9.69 | 9.61 | 9.61 | 9.61 | -0.1 (-1.03%) | 247,400 |
4 Jul 2016 | HKD | 9.6 | 9.75 | 9.31 | 9.71 | 9.71 | +0.09 (+0.94%) | 724,400 |
1 Jul 2016 | HKD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 9.52 | 9.63 | 9.52 | 9.62 | 9.62 | +0.1 (+1.05%) | 452,200 |
29 Jun 2016 | HKD | 9.65 | 9.74 | 9.5 | 9.52 | 9.52 | -0.07 (-0.73%) | 827,000 |
28 Jun 2016 | HKD | 9.41 | 9.6 | 9.38 | 9.59 | 9.59 | +0.11 (+1.16%) | 497,800 |
27 Jun 2016 | HKD | 9.15 | 9.5 | 9.15 | 9.48 | 9.48 | +0.29 (+3.16%) | 829,200 |
24 Jun 2016 | HKD | 9.34 | 9.37 | 8.93 | 9.19 | 9.19 | -0.1 (-1.08%) | 1,022,800 |
23 Jun 2016 | HKD | 9.29 | 9.37 | 9.23 | 9.29 | 9.29 | +0.01 (+0.11%) | 643,600 |
22 Jun 2016 | HKD | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | +0.15 (+1.64%) | 1,178,000 |
21 Jun 2016 | HKD | 9.3 | 9.39 | 9.13 | 9.13 | 9.13 | -0.12 (-1.30%) | 399,600 |
20 Jun 2016 | HKD | 9.26 | 9.28 | 9.16 | 9.25 | 9.25 | +0.05 (+0.54%) | 527,400 |
17 Jun 2016 | HKD | 9.11 | 9.37 | 9.11 | 9.2 | 9.2 | +0.08 (+0.88%) | 649,600 |
16 Jun 2016 | HKD | 9.24 | 9.28 | 9.1 | 9.12 | 9.12 | -0.13 (-1.41%) | 505,000 |
15 Jun 2016 | HKD | 8.95 | 9.31 | 8.9 | 9.25 | 9.25 | +0.24 (+2.66%) | 1,186,600 |
14 Jun 2016 | HKD | 8.99 | 9.04 | 8.89 | 9.01 | 9.01 | +0.05 (+0.56%) | 501,049 |
13 Jun 2016 | HKD | 9.4 | 9.41 | 8.95 | 8.96 | 8.96 | -0.53 (-5.58%) | 1,490,400 |
10 Jun 2016 | HKD | 9.61 | 9.61 | 9.49 | 9.49 | 9.49 | -0.13 (-1.35%) | 274,600 |
9 Jun 2016 | HKD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 9.68 | 9.7 | 9.55 | 9.62 | 9.62 | -0.09 (-0.93%) | 609,400 |
7 Jun 2016 | HKD | 9.76 | 9.83 | 9.66 | 9.71 | 9.71 | -0.05 (-0.51%) | 491,647 |
6 Jun 2016 | HKD | 9.83 | 9.83 | 9.67 | 9.76 | 9.76 | 0.0 (0.0%) | 607,200 |
3 Jun 2016 | HKD | 9.6 | 9.83 | 9.6 | 9.76 | 9.76 | +0.15 (+1.56%) | 1,064,800 |
2 Jun 2016 | HKD | 9.49 | 9.62 | 9.48 | 9.61 | 9.61 | +0.11 (+1.16%) | 646,600 |
1 Jun 2016 | HKD | 9.57 | 9.6 | 9.5 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,270,400 |