Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 8.48 | 8.68 | 8.4 | 8.68 | 8.68 | +0.23 (+2.72%) | 246,200 |
5 Oct 2016 | HKD | 8.4 | 8.5 | 8.4 | 8.45 | 8.45 | -0.05 (-0.59%) | 157,400 |
4 Oct 2016 | HKD | 8.54 | 8.54 | 8.4 | 8.5 | 8.5 | +0.03 (+0.35%) | 57,200 |
3 Oct 2016 | HKD | 8.42 | 8.47 | 8.41 | 8.47 | 8.47 | +0.07 (+0.83%) | 93,000 |
30 Sep 2016 | HKD | 8.41 | 8.51 | 8.36 | 8.4 | 8.4 | +0.02 (+0.24%) | 148,400 |
29 Sep 2016 | HKD | 8.51 | 8.51 | 8.35 | 8.38 | 8.38 | -0.05 (-0.59%) | 32,600 |
28 Sep 2016 | HKD | 8.5 | 8.51 | 8.3 | 8.43 | 8.43 | +0.01 (+0.12%) | 157,200 |
27 Sep 2016 | HKD | 8.7 | 8.7 | 8.38 | 8.42 | 8.42 | -0.04 (-0.47%) | 107,800 |
26 Sep 2016 | HKD | 8.5 | 8.5 | 8.3 | 8.46 | 8.46 | -0.12 (-1.40%) | 93,400 |
23 Sep 2016 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.01 (-0.12%) | 400 |
22 Sep 2016 | HKD | 8.7 | 8.7 | 8.3 | 8.59 | 8.59 | -0.1 (-1.15%) | 113,600 |
21 Sep 2016 | HKD | 8.7 | 8.7 | 8.69 | 8.69 | 8.69 | -0.01 (-0.11%) | 27,400 |
20 Sep 2016 | HKD | 8.66 | 8.88 | 8.52 | 8.7 | 8.7 | +0.05 (+0.58%) | 27,000 |
19 Sep 2016 | HKD | 8.51 | 8.8 | 8.46 | 8.65 | 8.65 | -0.1 (-1.14%) | 118,200 |
16 Sep 2016 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 8.51 | 9.03 | 8.51 | 8.75 | 8.75 | +0.43 (+5.17%) | 36,600 |
14 Sep 2016 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
13 Sep 2016 | HKD | 8.8 | 8.8 | 8.32 | 8.32 | 8.32 | -0.13 (-1.54%) | 30,800 |
12 Sep 2016 | HKD | 8.45 | 8.47 | 8.45 | 8.45 | 8.45 | -0.03 (-0.35%) | 46,000 |
9 Sep 2016 | HKD | 8.71 | 8.72 | 8.4 | 8.48 | 8.48 | -0.2 (-2.30%) | 117,600 |
8 Sep 2016 | HKD | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12 (-1.36%) | 2,000 |
7 Sep 2016 | HKD | 8.8 | 8.82 | 8.33 | 8.8 | 8.8 | -0.11 (-1.23%) | 20,400 |
6 Sep 2016 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.09 (-1%) | 200 |
5 Sep 2016 | HKD | 9.01 | 9.01 | 8.86 | 9 | 9 | +0.07 (+0.78%) | 17,800 |
2 Sep 2016 | HKD | 9 | 9 | 8.93 | 8.93 | 8.93 | -0.09 (-1.00%) | 22,600 |
1 Sep 2016 | HKD | 9 | 9.04 | 9 | 9.02 | 9.02 | +0.03 (+0.33%) | 32,000 |
31 Aug 2016 | HKD | 8.87 | 9 | 8.85 | 8.99 | 8.99 | +0.14 (+1.58%) | 113,600 |
30 Aug 2016 | HKD | 8.83 | 8.85 | 8.82 | 8.85 | 8.85 | +0.03 (+0.34%) | 46,800 |
29 Aug 2016 | HKD | 8.84 | 8.85 | 8.8 | 8.82 | 8.82 | -0.06 (-0.68%) | 27,000 |
26 Aug 2016 | HKD | 8.85 | 8.88 | 8.75 | 8.88 | 8.88 | +0.08 (+0.91%) | 39,000 |