Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | HKD | 9.34 | 9.5 | 9.18 | 9.2 | 9.2 | -0.1 (-1.08%) | 337,700 |
10 Oct 2016 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 8.9 | 9.37 | 8.88 | 9.3 | 9.3 | +0.38 (+4.26%) | 449,600 |
6 Oct 2016 | HKD | 8.86 | 8.94 | 8.86 | 8.92 | 8.92 | +0.05 (+0.56%) | 74,500 |
5 Oct 2016 | HKD | 8.85 | 8.9 | 8.84 | 8.87 | 8.87 | +0.02 (+0.23%) | 151,300 |
4 Oct 2016 | HKD | 8.92 | 8.92 | 8.84 | 8.85 | 8.85 | -0.03 (-0.34%) | 52,700 |
3 Oct 2016 | HKD | 8.9 | 8.9 | 8.8 | 8.88 | 8.88 | +0.07 (+0.79%) | 38,400 |
30 Sep 2016 | HKD | 8.82 | 8.9 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 146,925 |
29 Sep 2016 | HKD | 8.91 | 8.97 | 8.88 | 8.9 | 8.9 | 0.0 (0.0%) | 128,900 |
28 Sep 2016 | HKD | 9.01 | 9.01 | 8.8 | 8.9 | 8.9 | -0.18 (-1.98%) | 106,000 |
27 Sep 2016 | HKD | 9.14 | 9.25 | 8.99 | 9.08 | 9.08 | -0.06 (-0.66%) | 108,900 |
26 Sep 2016 | HKD | 9.21 | 9.24 | 9.05 | 9.14 | 9.14 | -0.14 (-1.51%) | 132,900 |
23 Sep 2016 | HKD | 9.48 | 9.48 | 9.23 | 9.28 | 9.28 | -0.12 (-1.28%) | 109,000 |
22 Sep 2016 | HKD | 9.49 | 9.5 | 9.33 | 9.4 | 9.4 | +0.1 (+1.08%) | 388,725 |
21 Sep 2016 | HKD | 9.17 | 9.4 | 9.11 | 9.3 | 9.3 | +0.11 (+1.20%) | 398,400 |
20 Sep 2016 | HKD | 9.49 | 9.49 | 9.16 | 9.19 | 9.19 | -0.18 (-1.92%) | 129,900 |
19 Sep 2016 | HKD | 9.52 | 9.53 | 9.33 | 9.37 | 9.37 | -0.16 (-1.68%) | 281,300 |
16 Sep 2016 | HKD | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 9.2 | 9.7 | 9.17 | 9.53 | 9.53 | +0.43 (+4.73%) | 577,600 |
14 Sep 2016 | HKD | 9.16 | 9.17 | 9.05 | 9.1 | 9.1 | -0.05 (-0.55%) | 100,700 |
13 Sep 2016 | HKD | 9.42 | 9.44 | 9.1 | 9.15 | 9.15 | -0.26 (-2.76%) | 255,900 |
12 Sep 2016 | HKD | 9.54 | 9.55 | 9.29 | 9.41 | 9.41 | -0.29 (-2.99%) | 228,100 |
9 Sep 2016 | HKD | 9.65 | 9.76 | 9.46 | 9.7 | 9.7 | +0.27 (+2.86%) | 497,900 |
8 Sep 2016 | HKD | 9.7 | 9.7 | 9.41 | 9.43 | 9.43 | -0.1 (-1.05%) | 149,500 |
7 Sep 2016 | HKD | 9.65 | 9.65 | 9.46 | 9.53 | 9.53 | -0.07 (-0.73%) | 227,100 |
6 Sep 2016 | HKD | 9.53 | 9.69 | 9.37 | 9.6 | 9.6 | +0.01 (+0.10%) | 858,900 |
5 Sep 2016 | HKD | 9.65 | 9.76 | 9.39 | 9.59 | 9.59 | -0.01 (-0.10%) | 278,600 |
2 Sep 2016 | HKD | 9.5 | 9.6 | 9.45 | 9.6 | 9.6 | +0.12 (+1.27%) | 186,700 |
1 Sep 2016 | HKD | 9.38 | 9.6 | 9.38 | 9.48 | 9.48 | +0.09 (+0.96%) | 130,900 |
31 Aug 2016 | HKD | 9.28 | 9.48 | 9.28 | 9.39 | 9.39 | -0.06 (-0.63%) | 160,500 |