Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 6.46 | 6.6 | 6.43 | 6.55 | 6.55 | +0.26 (+4.13%) | 41,774,367 |
9 Nov 2016 | HKD | 6.44 | 6.47 | 6.05 | 6.29 | 6.29 | -0.1 (-1.56%) | 39,206,898 |
8 Nov 2016 | HKD | 6.43 | 6.45 | 6.34 | 6.39 | 6.39 | -0.01 (-0.16%) | 19,806,119 |
7 Nov 2016 | HKD | 6.25 | 6.43 | 6.25 | 6.4 | 6.4 | +0.1 (+1.59%) | 23,652,570 |
4 Nov 2016 | HKD | 6.29 | 6.33 | 6.2 | 6.3 | 6.3 | +0.12 (+1.94%) | 26,586,641 |
3 Nov 2016 | HKD | 6.16 | 6.3 | 6.09 | 6.18 | 6.18 | +0.03 (+0.49%) | 24,030,830 |
2 Nov 2016 | HKD | 6.13 | 6.18 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 15,234,250 |
1 Nov 2016 | HKD | 6.05 | 6.26 | 6.05 | 6.2 | 6.2 | +0.2 (+3.33%) | 39,309,000 |
31 Oct 2016 | HKD | 5.87 | 6.08 | 5.87 | 6 | 6 | +0.01 (+0.17%) | 11,910,620 |
28 Oct 2016 | HKD | 6.07 | 6.07 | 5.91 | 5.99 | 5.99 | -0.09 (-1.48%) | 12,460,540 |
27 Oct 2016 | HKD | 6.15 | 6.15 | 6.02 | 6.08 | 6.08 | -0.07 (-1.14%) | 10,738,660 |
26 Oct 2016 | HKD | 6.16 | 6.17 | 6.05 | 6.15 | 6.15 | 0.0 (0.0%) | 17,115,750 |
25 Oct 2016 | HKD | 6.18 | 6.18 | 6.12 | 6.15 | 6.15 | -0.02 (-0.32%) | 11,748,890 |
24 Oct 2016 | HKD | 6.15 | 6.2 | 6.13 | 6.17 | 6.17 | +0.09 (+1.48%) | 30,378,020 |
21 Oct 2016 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 6.07 | 6.1 | 6.02 | 6.08 | 6.08 | +0.08 (+1.33%) | 28,698,080 |
19 Oct 2016 | HKD | 6.04 | 6.13 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 35,443,000 |
18 Oct 2016 | HKD | 5.77 | 6.08 | 5.77 | 6.02 | 6.02 | +0.26 (+4.51%) | 56,706,832 |
17 Oct 2016 | HKD | 5.76 | 5.86 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 19,347,010 |
14 Oct 2016 | HKD | 5.61 | 5.82 | 5.61 | 5.79 | 5.79 | +0.16 (+2.84%) | 33,864,680 |
13 Oct 2016 | HKD | 5.66 | 5.67 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 14,048,500 |
12 Oct 2016 | HKD | 5.64 | 5.65 | 5.58 | 5.64 | 5.64 | -0.02 (-0.35%) | 9,282,616 |
11 Oct 2016 | HKD | 5.68 | 5.76 | 5.6 | 5.66 | 5.66 | -0.01 (-0.18%) | 14,644,610 |
10 Oct 2016 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.72 | 5.72 | 5.63 | 5.67 | 5.67 | -0.02 (-0.35%) | 9,693,119 |
6 Oct 2016 | HKD | 5.6 | 5.74 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 16,825,170 |
5 Oct 2016 | HKD | 5.59 | 5.67 | 5.55 | 5.62 | 5.62 | +0.02 (+0.36%) | 8,063,380 |
4 Oct 2016 | HKD | 5.62 | 5.62 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 5,903,011 |
3 Oct 2016 | HKD | 5.64 | 5.66 | 5.56 | 5.59 | 5.59 | -0.01 (-0.18%) | 10,286,220 |
30 Sep 2016 | HKD | 5.6 | 5.63 | 5.55 | 5.6 | 5.6 | -0.06 (-1.06%) | 13,215,670 |