Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 6.51 | 6.53 | 6.42 | 6.43 | 6.43 | 0.0 (0.0%) | 348,000 |
28 Sep 2016 | HKD | 6.6 | 6.62 | 6.35 | 6.43 | 6.43 | -0.17 (-2.58%) | 1,116,000 |
27 Sep 2016 | HKD | 6.64 | 6.78 | 6.54 | 6.6 | 6.6 | -0.02 (-0.30%) | 694,000 |
26 Sep 2016 | HKD | 6.8 | 6.83 | 6.61 | 6.62 | 6.62 | -0.18 (-2.65%) | 508,000 |
23 Sep 2016 | HKD | 6.81 | 6.93 | 6.75 | 6.8 | 6.8 | -0.03 (-0.44%) | 744,000 |
22 Sep 2016 | HKD | 6.89 | 6.89 | 6.73 | 6.83 | 6.83 | +0.02 (+0.29%) | 828,823 |
21 Sep 2016 | HKD | 6.89 | 6.89 | 6.7 | 6.81 | 6.81 | -0.07 (-1.02%) | 378,000 |
20 Sep 2016 | HKD | 6.89 | 7 | 6.81 | 6.88 | 6.88 | -0.08 (-1.15%) | 364,230 |
19 Sep 2016 | HKD | 6.98 | 7.03 | 6.89 | 6.96 | 6.96 | -0.06 (-0.85%) | 804,000 |
16 Sep 2016 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 6.68 | 7.02 | 6.63 | 7.02 | 7.02 | +0.36 (+5.41%) | 917,662 |
14 Sep 2016 | HKD | 6.73 | 6.8 | 6.66 | 6.66 | 6.66 | -0.06 (-0.89%) | 166,000 |
13 Sep 2016 | HKD | 6.75 | 6.82 | 6.68 | 6.72 | 6.72 | +0.01 (+0.15%) | 390,000 |
12 Sep 2016 | HKD | 6.88 | 6.92 | 6.7 | 6.71 | 6.71 | -0.33 (-4.69%) | 994,536 |
9 Sep 2016 | HKD | 6.88 | 7.13 | 6.83 | 7.04 | 7.04 | +0.18 (+2.62%) | 1,588,000 |
8 Sep 2016 | HKD | 6.86 | 6.86 | 6.74 | 6.86 | 6.86 | 0.0 (0.0%) | 594,000 |
7 Sep 2016 | HKD | 6.61 | 6.89 | 6.61 | 6.86 | 6.86 | +0.29 (+4.41%) | 888,000 |
6 Sep 2016 | HKD | 6.74 | 6.74 | 6.53 | 6.57 | 6.57 | +0.03 (+0.46%) | 368,000 |
5 Sep 2016 | HKD | 6.55 | 6.67 | 6.51 | 6.54 | 6.54 | +0.06 (+0.93%) | 556,000 |
2 Sep 2016 | HKD | 6.44 | 6.51 | 6.43 | 6.48 | 6.48 | +0.05 (+0.78%) | 74,000 |
1 Sep 2016 | HKD | 6.52 | 6.52 | 6.39 | 6.43 | 6.43 | +0.05 (+0.78%) | 142,000 |
31 Aug 2016 | HKD | 6.52 | 6.52 | 6.34 | 6.38 | 6.38 | -0.16 (-2.45%) | 696,000 |
30 Aug 2016 | HKD | 6.65 | 6.65 | 6.45 | 6.54 | 6.54 | +0.08 (+1.24%) | 413,500 |
29 Aug 2016 | HKD | 6.75 | 6.75 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 522,000 |
26 Aug 2016 | HKD | 6.53 | 6.58 | 6.51 | 6.55 | 6.55 | +0.05 (+0.77%) | 96,000 |
25 Aug 2016 | HKD | 6.59 | 6.6 | 6.49 | 6.5 | 6.5 | -0.11 (-1.66%) | 599,827 |
24 Aug 2016 | HKD | 6.73 | 6.77 | 6.55 | 6.61 | 6.61 | -0.07 (-1.05%) | 1,692,000 |
23 Aug 2016 | HKD | 6.76 | 6.79 | 6.65 | 6.68 | 6.68 | -0.08 (-1.18%) | 871,410 |
22 Aug 2016 | HKD | 6.89 | 6.89 | 6.66 | 6.76 | 6.76 | -0.1 (-1.46%) | 1,011,173 |
19 Aug 2016 | HKD | 6.87 | 6.9 | 6.7 | 6.86 | 6.86 | -0.02 (-0.29%) | 414,000 |