Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 7.67 | 7.85 | 7.61 | 7.69 | 7.69 | +0.03 (+0.39%) | 40,013 |
13 Jul 2016 | HKD | 7.65 | 7.7 | 7.62 | 7.66 | 7.66 | -0.06 (-0.78%) | 70,400 |
12 Jul 2016 | HKD | 7.71 | 7.78 | 7.7 | 7.72 | 7.72 | +0.02 (+0.26%) | 65,000 |
11 Jul 2016 | HKD | 7.79 | 7.85 | 7.7 | 7.7 | 7.7 | -0.3 (-3.75%) | 19,400 |
8 Jul 2016 | HKD | 8.08 | 8.08 | 7.76 | 8 | 8 | -0.08 (-0.99%) | 108,200 |
7 Jul 2016 | HKD | 8 | 8.08 | 7.85 | 8.08 | 8.08 | +0.18 (+2.28%) | 201,000 |
6 Jul 2016 | HKD | 7.9 | 8 | 7.9 | 7.9 | 7.9 | -0.07 (-0.88%) | 42,200 |
5 Jul 2016 | HKD | 8.01 | 8.02 | 7.97 | 7.97 | 7.97 | -0.03 (-0.38%) | 8,000 |
4 Jul 2016 | HKD | 8.18 | 8.3 | 7.89 | 8 | 8 | -0.3 (-3.61%) | 1,039,400 |
1 Jul 2016 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 8.47 | 8.65 | 8.3 | 8.3 | 8.3 | -0.35 (-4.05%) | 124,400 |
29 Jun 2016 | HKD | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 0.0 (0.0%) | 12,000 |
28 Jun 2016 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
27 Jun 2016 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
24 Jun 2016 | HKD | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -0.2 (-2.26%) | 200 |
23 Jun 2016 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
22 Jun 2016 | HKD | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 6,000 |
21 Jun 2016 | HKD | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.2 (-2.20%) | 4,000 |
20 Jun 2016 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
17 Jun 2016 | HKD | 9.01 | 9.61 | 9 | 9.1 | 9.1 | +0.2 (+2.25%) | 26,000 |
16 Jun 2016 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.06 (-0.67%) | 3,200 |
15 Jun 2016 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.04 (-0.44%) | 2,000 |
14 Jun 2016 | HKD | 9.05 | 9.19 | 8.99 | 9 | 9 | -0.06 (-0.66%) | 76,600 |
13 Jun 2016 | HKD | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | -0.14 (-1.52%) | 1,800 |
10 Jun 2016 | HKD | 9.06 | 9.2 | 9.04 | 9.2 | 9.2 | -0.2 (-2.13%) | 3,600 |
9 Jun 2016 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 9.5 | 9.8 | 9.4 | 9.4 | 9.4 | -0.39 (-3.98%) | 6,600 |
7 Jun 2016 | HKD | 9.79 | 9.8 | 9.79 | 9.79 | 9.79 | -0.01 (-0.10%) | 10,000 |
6 Jun 2016 | HKD | 9.8 | 10.2 | 9.8 | 9.8 | 9.8 | -0.12 (-1.21%) | 25,200 |
3 Jun 2016 | HKD | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |