Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 6.35 | 6.44 | 6.28 | 6.39 | 6.39 | +0.12 (+1.91%) | 1,140,000 |
9 Nov 2016 | HKD | 6.39 | 6.39 | 6.15 | 6.27 | 6.27 | -0.12 (-1.88%) | 406,000 |
8 Nov 2016 | HKD | 6.37 | 6.44 | 6.24 | 6.39 | 6.39 | +0.1 (+1.59%) | 762,000 |
7 Nov 2016 | HKD | 6.17 | 6.31 | 6.17 | 6.29 | 6.29 | +0.12 (+1.94%) | 290,000 |
4 Nov 2016 | HKD | 6.22 | 6.22 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 182,456 |
3 Nov 2016 | HKD | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 452,000 |
2 Nov 2016 | HKD | 6.21 | 6.25 | 6.13 | 6.15 | 6.15 | -0.12 (-1.91%) | 830,000 |
1 Nov 2016 | HKD | 6.47 | 6.47 | 6.26 | 6.27 | 6.27 | +0.01 (+0.16%) | 248,000 |
31 Oct 2016 | HKD | 6.26 | 6.29 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 220,052 |
28 Oct 2016 | HKD | 6.32 | 6.38 | 6.25 | 6.3 | 6.3 | -0.03 (-0.47%) | 326,000 |
27 Oct 2016 | HKD | 6.32 | 6.33 | 6.23 | 6.33 | 6.33 | +0.03 (+0.48%) | 772,000 |
26 Oct 2016 | HKD | 6.48 | 6.48 | 6.22 | 6.3 | 6.3 | -0.07 (-1.10%) | 3,156,244 |
25 Oct 2016 | HKD | 6.37 | 6.37 | 6.16 | 6.37 | 6.37 | +0.01 (+0.16%) | 3,022,000 |
24 Oct 2016 | HKD | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | +0.11 (+1.76%) | 1,018,000 |
21 Oct 2016 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | -0.12 (-1.88%) | 1,262,000 |
19 Oct 2016 | HKD | 6.45 | 6.51 | 6.37 | 6.37 | 6.37 | -0.08 (-1.24%) | 665,500 |
18 Oct 2016 | HKD | 6.35 | 6.45 | 6.32 | 6.45 | 6.45 | +0.12 (+1.90%) | 880,000 |
17 Oct 2016 | HKD | 6.38 | 6.4 | 6.33 | 6.33 | 6.33 | -0.05 (-0.78%) | 558,000 |
14 Oct 2016 | HKD | 6.42 | 6.44 | 6.36 | 6.38 | 6.38 | -0.01 (-0.16%) | 268,000 |
13 Oct 2016 | HKD | 6.5 | 6.57 | 6.39 | 6.39 | 6.39 | -0.14 (-2.14%) | 189,000 |
12 Oct 2016 | HKD | 6.57 | 6.57 | 6.5 | 6.53 | 6.53 | -0.06 (-0.91%) | 252,000 |
11 Oct 2016 | HKD | 6.48 | 6.59 | 6.48 | 6.59 | 6.59 | +0.14 (+2.17%) | 740,000 |
10 Oct 2016 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 6.45 | 6.45 | 6.38 | 6.45 | 6.45 | +0.02 (+0.31%) | 210,000 |
6 Oct 2016 | HKD | 6.44 | 6.44 | 6.3 | 6.43 | 6.43 | +0.1 (+1.58%) | 912,000 |
5 Oct 2016 | HKD | 6.36 | 6.41 | 6.23 | 6.33 | 6.33 | -0.05 (-0.78%) | 901,228 |
4 Oct 2016 | HKD | 6.5 | 6.5 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 512,000 |
3 Oct 2016 | HKD | 6.58 | 6.58 | 6.44 | 6.46 | 6.46 | +0.01 (+0.16%) | 820,000 |
30 Sep 2016 | HKD | 6.41 | 6.45 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 465,448 |