Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2016 | HKD | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 729,000 |
7 Nov 2016 | HKD | 3.7 | 3.73 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 741,000 |
4 Nov 2016 | HKD | 3.6 | 3.7 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 971,000 |
3 Nov 2016 | HKD | 3.5 | 3.65 | 3.44 | 3.64 | 3.64 | +0.13 (+3.70%) | 1,405,000 |
2 Nov 2016 | HKD | 3.64 | 3.64 | 3.48 | 3.51 | 3.51 | -0.16 (-4.36%) | 2,539,000 |
1 Nov 2016 | HKD | 3.68 | 3.72 | 3.62 | 3.67 | 3.67 | -0.14 (-3.67%) | 727,000 |
31 Oct 2016 | HKD | 3.83 | 3.84 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,550,990 |
28 Oct 2016 | HKD | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 721,800 |
27 Oct 2016 | HKD | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,612,138 |
26 Oct 2016 | HKD | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 574,000 |
25 Oct 2016 | HKD | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 349,070 |
24 Oct 2016 | HKD | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 589,000 |
21 Oct 2016 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 337,000 |
19 Oct 2016 | HKD | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 186,000 |
18 Oct 2016 | HKD | 3.83 | 3.87 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 678,000 |
17 Oct 2016 | HKD | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,972,000 |
14 Oct 2016 | HKD | 3.87 | 3.88 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 938,500 |
13 Oct 2016 | HKD | 3.89 | 3.89 | 3.79 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,387,362 |
12 Oct 2016 | HKD | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,657,000 |
11 Oct 2016 | HKD | 4.05 | 4.06 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,571,000 |
10 Oct 2016 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.97 | 4.06 | 3.87 | 4 | 4 | +0.06 (+1.52%) | 2,689,360 |
6 Oct 2016 | HKD | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,376,500 |
5 Oct 2016 | HKD | 3.8 | 3.88 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 926,000 |
4 Oct 2016 | HKD | 3.89 | 3.9 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,064,500 |
3 Oct 2016 | HKD | 3.82 | 3.95 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 3,877,000 |
30 Sep 2016 | HKD | 3.75 | 3.83 | 3.69 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,799,000 |
29 Sep 2016 | HKD | 3.91 | 3.91 | 3.74 | 3.78 | 3.78 | -0.11 (-2.83%) | 3,501,000 |
28 Sep 2016 | HKD | 3.93 | 4.06 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 4,135,812 |