Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 7.8 | 7.81 | 7.78 | 7.79 | 7.79 | -0.03 (-0.38%) | 1,002,000 |
5 Oct 2016 | HKD | 7.8 | 7.83 | 7.76 | 7.82 | 7.82 | -0.05 (-0.64%) | 382,800 |
4 Oct 2016 | HKD | 7.8 | 7.87 | 7.79 | 7.87 | 7.87 | +0.05 (+0.64%) | 79,600 |
3 Oct 2016 | HKD | 7.84 | 7.87 | 7.72 | 7.82 | 7.82 | -0.02 (-0.26%) | 154,800 |
30 Sep 2016 | HKD | 7.81 | 7.93 | 7.68 | 7.84 | 7.84 | -0.07 (-0.88%) | 953,200 |
29 Sep 2016 | HKD | 7.82 | 7.98 | 7.8 | 7.91 | 7.91 | +0.12 (+1.54%) | 604,400 |
28 Sep 2016 | HKD | 7.93 | 7.93 | 7.79 | 7.79 | 7.79 | -0.14 (-1.77%) | 1,563,200 |
27 Sep 2016 | HKD | 7.88 | 7.98 | 7.88 | 7.93 | 7.93 | -0.01 (-0.13%) | 1,180,400 |
26 Sep 2016 | HKD | 8.07 | 8.11 | 7.94 | 7.94 | 7.94 | -0.17 (-2.10%) | 2,056,000 |
23 Sep 2016 | HKD | 8.19 | 8.21 | 8.09 | 8.11 | 8.11 | -0.06 (-0.73%) | 1,282,800 |
22 Sep 2016 | HKD | 8.24 | 8.25 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 1,725,600 |
21 Sep 2016 | HKD | 8.16 | 8.22 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 647,200 |
20 Sep 2016 | HKD | 8.19 | 8.22 | 8.11 | 8.15 | 8.15 | -0.04 (-0.49%) | 909,200 |
19 Sep 2016 | HKD | 8.08 | 8.33 | 8.08 | 8.19 | 8.19 | +0.09 (+1.11%) | 2,921,432 |
16 Sep 2016 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 8.16 | 8.27 | 8.1 | 8.1 | 8.1 | -0.06 (-0.74%) | 488,000 |
14 Sep 2016 | HKD | 8.22 | 8.24 | 8.16 | 8.16 | 8.16 | -0.07 (-0.85%) | 1,051,600 |
13 Sep 2016 | HKD | 8.22 | 8.24 | 8.16 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,235,200 |
12 Sep 2016 | HKD | 8.38 | 8.38 | 8.17 | 8.18 | 8.18 | -0.26 (-3.08%) | 3,084,800 |
9 Sep 2016 | HKD | 8.34 | 8.47 | 8.29 | 8.44 | 8.44 | +0.18 (+2.18%) | 15,657,200 |
8 Sep 2016 | HKD | 8.26 | 8.3 | 8.22 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,151,200 |
7 Sep 2016 | HKD | 8.24 | 8.3 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 2,952,800 |
6 Sep 2016 | HKD | 8.2 | 8.28 | 8.17 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,618,000 |
5 Sep 2016 | HKD | 8.26 | 8.35 | 8.2 | 8.23 | 8.23 | +0.01 (+0.12%) | 969,600 |
2 Sep 2016 | HKD | 8.23 | 8.24 | 8.16 | 8.22 | 8.22 | 0.0 (0.0%) | 1,103,800 |
1 Sep 2016 | HKD | 8.19 | 8.22 | 8.12 | 8.22 | 8.22 | -0.03 (-0.36%) | 1,216,000 |
31 Aug 2016 | HKD | 8.19 | 8.26 | 8.16 | 8.25 | 8.25 | 0.0 (0.0%) | 1,024,800 |
30 Aug 2016 | HKD | 8.26 | 8.26 | 8.19 | 8.25 | 8.25 | +0.02 (+0.24%) | 971,600 |
29 Aug 2016 | HKD | 8.18 | 8.25 | 8.16 | 8.23 | 8.23 | +0.02 (+0.24%) | 470,800 |
26 Aug 2016 | HKD | 8.21 | 8.23 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 168,800 |