Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 6.75 | 6.75 | 6.63 | 6.69 | 6.69 | +0.01 (+0.15%) | 1,985,176 |
28 Sep 2016 | HKD | 6.61 | 6.7 | 6.6 | 6.68 | 6.68 | +0.09 (+1.37%) | 2,752,000 |
27 Sep 2016 | HKD | 6.42 | 6.6 | 6.42 | 6.59 | 6.59 | +0.1 (+1.54%) | 1,524,000 |
26 Sep 2016 | HKD | 6.75 | 6.76 | 6.43 | 6.49 | 6.49 | -0.14 (-2.11%) | 3,170,000 |
23 Sep 2016 | HKD | 6.78 | 6.78 | 6.56 | 6.63 | 6.63 | -0.08 (-1.19%) | 4,669,000 |
22 Sep 2016 | HKD | 6.73 | 6.79 | 6.56 | 6.71 | 6.71 | +0.07 (+1.05%) | 2,930,000 |
21 Sep 2016 | HKD | 6.73 | 6.76 | 6.58 | 6.64 | 6.64 | -0.09 (-1.34%) | 2,667,000 |
20 Sep 2016 | HKD | 6.7 | 6.75 | 6.44 | 6.73 | 6.73 | +0.26 (+4.02%) | 5,373,000 |
19 Sep 2016 | HKD | 6.54 | 6.72 | 6.41 | 6.47 | 6.47 | -0.07 (-1.07%) | 4,286,000 |
16 Sep 2016 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 6.55 | 6.6 | 6.38 | 6.54 | 6.54 | +0.05 (+0.77%) | 4,098,000 |
14 Sep 2016 | HKD | 6.35 | 6.61 | 6.29 | 6.49 | 6.49 | +0.14 (+2.20%) | 3,762,000 |
13 Sep 2016 | HKD | 6.41 | 6.6 | 6.29 | 6.35 | 6.35 | +0.05 (+0.79%) | 6,546,000 |
12 Sep 2016 | HKD | 6.4 | 6.4 | 6.11 | 6.3 | 6.3 | -0.19 (-2.93%) | 5,244,000 |
9 Sep 2016 | HKD | 6.35 | 6.6 | 6.35 | 6.49 | 6.49 | +0.18 (+2.85%) | 10,694,700 |
8 Sep 2016 | HKD | 6.05 | 6.39 | 5.97 | 6.31 | 6.31 | +0.28 (+4.64%) | 15,162,000 |
7 Sep 2016 | HKD | 5.89 | 6.09 | 5.89 | 6.03 | 6.03 | +0.23 (+3.97%) | 12,357,000 |
6 Sep 2016 | HKD | 5.74 | 5.9 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 12,353,000 |
5 Sep 2016 | HKD | 5.84 | 5.95 | 5.65 | 5.73 | 5.73 | -0.02 (-0.35%) | 8,568,000 |
2 Sep 2016 | HKD | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | +0.08 (+1.41%) | 4,097,000 |
1 Sep 2016 | HKD | 5.79 | 5.79 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 4,398,000 |
31 Aug 2016 | HKD | 5.79 | 5.79 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 5,980,000 |
30 Aug 2016 | HKD | 5.79 | 5.9 | 5.68 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,159,000 |
29 Aug 2016 | HKD | 5.95 | 6.01 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 5,609,000 |
26 Aug 2016 | HKD | 5.67 | 5.78 | 5.62 | 5.75 | 5.75 | +0.13 (+2.31%) | 6,178,000 |
25 Aug 2016 | HKD | 5.66 | 5.71 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 2,461,000 |
24 Aug 2016 | HKD | 5.7 | 5.79 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 2,387,000 |
23 Aug 2016 | HKD | 5.83 | 5.83 | 5.7 | 5.71 | 5.71 | -0.14 (-2.39%) | 1,195,000 |
22 Aug 2016 | HKD | 5.79 | 5.88 | 5.71 | 5.85 | 5.85 | +0.14 (+2.45%) | 2,597,000 |
19 Aug 2016 | HKD | 5.84 | 5.84 | 5.69 | 5.71 | 5.71 | -0.07 (-1.21%) | 914,000 |