Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | +0.11 (+1.51%) | 2,064,000 |
9 Nov 2016 | HKD | 7.16 | 7.39 | 6.96 | 7.28 | 7.28 | +0.2 (+2.82%) | 3,230,781 |
8 Nov 2016 | HKD | 7.08 | 7.23 | 7.07 | 7.08 | 7.08 | 0.0 (0.0%) | 1,773,100 |
7 Nov 2016 | HKD | 6.66 | 7.09 | 6.63 | 7.08 | 7.08 | +0.36 (+5.36%) | 1,872,000 |
4 Nov 2016 | HKD | 6.85 | 6.93 | 6.65 | 6.72 | 6.72 | -0.12 (-1.75%) | 1,764,000 |
3 Nov 2016 | HKD | 6.97 | 7.06 | 6.78 | 6.84 | 6.84 | -0.18 (-2.56%) | 2,247,550 |
2 Nov 2016 | HKD | 6.93 | 7.3 | 6.93 | 7.02 | 7.02 | -0.08 (-1.13%) | 1,397,200 |
1 Nov 2016 | HKD | 6.86 | 7.19 | 6.8 | 7.1 | 7.1 | +0.16 (+2.31%) | 2,157,000 |
31 Oct 2016 | HKD | 7.07 | 7.21 | 6.93 | 6.94 | 6.94 | -0.13 (-1.84%) | 2,724,238 |
28 Oct 2016 | HKD | 7.3 | 7.33 | 6.94 | 7.07 | 7.07 | -0.29 (-3.94%) | 1,746,000 |
27 Oct 2016 | HKD | 7.45 | 7.5 | 7.28 | 7.36 | 7.36 | -0.04 (-0.54%) | 2,144,000 |
26 Oct 2016 | HKD | 7.41 | 7.41 | 7.24 | 7.4 | 7.4 | 0.0 (0.0%) | 2,542,000 |
25 Oct 2016 | HKD | 7.4 | 7.5 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 2,399,478 |
24 Oct 2016 | HKD | 7.15 | 7.5 | 7.14 | 7.45 | 7.45 | +0.3 (+4.20%) | 13,145,520 |
21 Oct 2016 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 7.19 | 7.19 | 7.08 | 7.15 | 7.15 | +0.01 (+0.14%) | 3,869,000 |
19 Oct 2016 | HKD | 7.13 | 7.19 | 7.11 | 7.14 | 7.14 | -0.02 (-0.28%) | 3,961,174 |
18 Oct 2016 | HKD | 6.99 | 7.24 | 6.99 | 7.16 | 7.16 | +0.19 (+2.73%) | 3,528,000 |
17 Oct 2016 | HKD | 7.06 | 7.16 | 6.93 | 6.97 | 6.97 | -0.12 (-1.69%) | 2,661,333 |
14 Oct 2016 | HKD | 7.05 | 7.2 | 6.98 | 7.09 | 7.09 | +0.04 (+0.57%) | 3,339,000 |
13 Oct 2016 | HKD | 6.92 | 7.17 | 6.92 | 7.05 | 7.05 | +0.08 (+1.15%) | 2,442,915 |
12 Oct 2016 | HKD | 7.02 | 7.08 | 6.89 | 6.97 | 6.97 | -0.13 (-1.83%) | 1,365,000 |
11 Oct 2016 | HKD | 7.18 | 7.2 | 7.01 | 7.1 | 7.1 | -0.08 (-1.11%) | 1,045,000 |
10 Oct 2016 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 7.05 | 7.2 | 6.99 | 7.18 | 7.18 | +0.2 (+2.87%) | 4,969,344 |
6 Oct 2016 | HKD | 6.65 | 7.01 | 6.65 | 6.98 | 6.98 | +0.29 (+4.33%) | 9,492,000 |
5 Oct 2016 | HKD | 6.63 | 6.74 | 6.6 | 6.69 | 6.69 | +0.02 (+0.30%) | 1,605,000 |
4 Oct 2016 | HKD | 6.44 | 6.7 | 6.4 | 6.67 | 6.67 | +0.18 (+2.77%) | 2,234,956 |
3 Oct 2016 | HKD | 6.43 | 6.5 | 6.31 | 6.49 | 6.49 | +0.11 (+1.72%) | 1,677,000 |
30 Sep 2016 | HKD | 6.61 | 6.66 | 6.22 | 6.38 | 6.38 | -0.31 (-4.63%) | 4,318,000 |