Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 5.22 | 5.25 | 5.02 | 5.06 | 5.06 | -0.18 (-3.44%) | 31,228,461 |
12 Oct 2016 | HKD | 5.3 | 5.33 | 5.21 | 5.24 | 5.24 | -0.08 (-1.50%) | 12,507,460 |
11 Oct 2016 | HKD | 5.45 | 5.45 | 5.28 | 5.32 | 5.32 | -0.09 (-1.66%) | 19,782,000 |
10 Oct 2016 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.34 | 5.45 | 5.32 | 5.41 | 5.41 | +0.1 (+1.88%) | 7,580,000 |
6 Oct 2016 | HKD | 5.28 | 5.38 | 5.23 | 5.31 | 5.31 | +0.04 (+0.76%) | 10,555,380 |
5 Oct 2016 | HKD | 5.36 | 5.36 | 5.22 | 5.27 | 5.27 | -0.08 (-1.50%) | 11,073,250 |
4 Oct 2016 | HKD | 5.41 | 5.41 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 11,088,000 |
3 Oct 2016 | HKD | 5.28 | 5.41 | 5.25 | 5.37 | 5.37 | +0.16 (+3.07%) | 12,502,310 |
30 Sep 2016 | HKD | 5.3 | 5.33 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 19,391,600 |
29 Sep 2016 | HKD | 5.35 | 5.38 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 9,656,213 |
28 Sep 2016 | HKD | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 7,652,029 |
27 Sep 2016 | HKD | 5.33 | 5.43 | 5.33 | 5.4 | 5.4 | +0.03 (+0.56%) | 6,410,585 |
26 Sep 2016 | HKD | 5.48 | 5.48 | 5.32 | 5.37 | 5.37 | -0.08 (-1.47%) | 5,216,294 |
23 Sep 2016 | HKD | 5.46 | 5.53 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 4,543,826 |
22 Sep 2016 | HKD | 5.5 | 5.53 | 5.43 | 5.46 | 5.46 | +0.04 (+0.74%) | 15,062,000 |
21 Sep 2016 | HKD | 5.42 | 5.46 | 5.37 | 5.42 | 5.42 | -0.05 (-0.91%) | 13,223,400 |
20 Sep 2016 | HKD | 5.5 | 5.53 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 8,406,574 |
19 Sep 2016 | HKD | 5.55 | 5.6 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 15,814,490 |
16 Sep 2016 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 5.5 | 5.61 | 5.49 | 5.57 | 5.57 | +0.05 (+0.91%) | 11,255,640 |
14 Sep 2016 | HKD | 5.56 | 5.61 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 9,304,080 |
13 Sep 2016 | HKD | 5.68 | 5.71 | 5.51 | 5.55 | 5.55 | -0.12 (-2.12%) | 14,140,350 |
12 Sep 2016 | HKD | 5.8 | 5.81 | 5.65 | 5.67 | 5.67 | -0.19 (-3.24%) | 19,076,020 |
9 Sep 2016 | HKD | 5.74 | 5.94 | 5.72 | 5.86 | 5.86 | +0.11 (+1.91%) | 21,632,000 |
8 Sep 2016 | HKD | 5.86 | 5.89 | 5.73 | 5.75 | 5.75 | -0.08 (-1.37%) | 23,628,160 |
7 Sep 2016 | HKD | 5.96 | 5.96 | 5.81 | 5.83 | 5.83 | -0.06 (-1.02%) | 11,294,220 |
6 Sep 2016 | HKD | 5.98 | 5.98 | 5.87 | 5.89 | 5.89 | -0.03 (-0.51%) | 7,192,800 |
5 Sep 2016 | HKD | 5.82 | 5.97 | 5.76 | 5.92 | 5.92 | +0.17 (+2.96%) | 10,977,950 |
2 Sep 2016 | HKD | 5.71 | 5.78 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 9,225,184 |