Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 5.55 | 5.6 | 5.55 | 5.56 | 5.56 | +0.01 (+0.18%) | 518,000 |
28 Sep 2016 | HKD | 5.56 | 5.62 | 5.37 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,716,000 |
27 Sep 2016 | HKD | 5.57 | 5.7 | 5.53 | 5.6 | 5.6 | -0.03 (-0.53%) | 194,000 |
26 Sep 2016 | HKD | 5.57 | 5.7 | 5.3 | 5.63 | 5.63 | +0.03 (+0.54%) | 439,000 |
23 Sep 2016 | HKD | 5.58 | 5.6 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 7,000 |
22 Sep 2016 | HKD | 5.6 | 5.67 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 43,000 |
21 Sep 2016 | HKD | 5.59 | 5.6 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 70,000 |
20 Sep 2016 | HKD | 5.6 | 5.6 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 165,000 |
19 Sep 2016 | HKD | 5.62 | 5.62 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 190,000 |
16 Sep 2016 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 5.61 | 5.65 | 5.55 | 5.65 | 5.65 | -0.04 (-0.70%) | 195,000 |
14 Sep 2016 | HKD | 5.63 | 5.69 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 163,000 |
13 Sep 2016 | HKD | 5.69 | 5.7 | 5.6 | 5.68 | 5.68 | -0.01 (-0.18%) | 14,000 |
12 Sep 2016 | HKD | 5.63 | 5.7 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 388,000 |
9 Sep 2016 | HKD | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | -0.06 (-1.05%) | 996,000 |
8 Sep 2016 | HKD | 5.76 | 5.83 | 5.66 | 5.74 | 5.74 | -0.03 (-0.52%) | 429,000 |
7 Sep 2016 | HKD | 5.69 | 5.78 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 326,000 |
6 Sep 2016 | HKD | 5.72 | 5.72 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 17,000 |
5 Sep 2016 | HKD | 5.7 | 5.72 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,166,000 |
2 Sep 2016 | HKD | 5.68 | 5.7 | 5.61 | 5.68 | 5.68 | -0.02 (-0.35%) | 944,000 |
1 Sep 2016 | HKD | 5.78 | 5.79 | 5.64 | 5.7 | 5.7 | -0.05 (-0.87%) | 254,000 |
31 Aug 2016 | HKD | 5.6 | 5.79 | 5.51 | 5.75 | 5.75 | +0.16 (+2.86%) | 741,000 |
30 Aug 2016 | HKD | 5.5 | 5.61 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 111,000 |
29 Aug 2016 | HKD | 5.6 | 5.62 | 5.49 | 5.61 | 5.61 | -0.01 (-0.18%) | 102,000 |
26 Aug 2016 | HKD | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 84,000 |
25 Aug 2016 | HKD | 5.54 | 5.62 | 5.52 | 5.6 | 5.6 | -0.01 (-0.18%) | 31,000 |
24 Aug 2016 | HKD | 5.6 | 5.73 | 5.5 | 5.61 | 5.61 | +0.01 (+0.18%) | 174,000 |
23 Aug 2016 | HKD | 5.6 | 5.66 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 1,093,000 |
22 Aug 2016 | HKD | 5.7 | 5.8 | 5.49 | 5.62 | 5.62 | -0.16 (-2.77%) | 939,000 |
19 Aug 2016 | HKD | 5.85 | 5.86 | 5.72 | 5.78 | 5.78 | -0.02 (-0.34%) | 220,000 |