Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2015 | HKD | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,773,500 |
6 Oct 2015 | HKD | 1.76 | 1.78 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 2,341,500 |
5 Oct 2015 | HKD | 1.83 | 1.83 | 1.69 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,721,000 |
2 Oct 2015 | HKD | 1.82 | 1.86 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 1,437,000 |
1 Oct 2015 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 168,000 |
29 Sep 2015 | HKD | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -0.01 (-0.54%) | 147,000 |
28 Sep 2015 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.81 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 487,500 |
24 Sep 2015 | HKD | 1.8 | 1.87 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 372,000 |
23 Sep 2015 | HKD | 1.9 | 1.9 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 684,000 |
22 Sep 2015 | HKD | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 481,500 |
21 Sep 2015 | HKD | 2 | 2.02 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 693,000 |
18 Sep 2015 | HKD | 1.86 | 2.15 | 1.86 | 1.99 | 1.99 | +0.13 (+6.99%) | 3,300,000 |
17 Sep 2015 | HKD | 1.89 | 1.92 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,470,000 |
16 Sep 2015 | HKD | 1.84 | 1.85 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,753,500 |
15 Sep 2015 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 216,000 |
14 Sep 2015 | HKD | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | +0.06 (+3.37%) | 682,500 |
11 Sep 2015 | HKD | 1.85 | 1.88 | 1.75 | 1.78 | 1.78 | -0.07 (-3.78%) | 1,762,500 |
10 Sep 2015 | HKD | 1.85 | 1.94 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 838,500 |
9 Sep 2015 | HKD | 1.94 | 2 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,218,000 |
8 Sep 2015 | HKD | 1.91 | 1.96 | 1.78 | 1.93 | 1.93 | +0.08 (+4.32%) | 810,502 |
7 Sep 2015 | HKD | 1.81 | 1.9 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,266,000 |
4 Sep 2015 | HKD | 1.9 | 1.94 | 1.83 | 1.9 | 1.9 | -0.02 (-1.04%) | 168,000 |
3 Sep 2015 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.9 | 1.98 | 1.9 | 1.92 | 1.92 | -0.07 (-3.52%) | 1,179,000 |
1 Sep 2015 | HKD | 1.96 | 2.02 | 1.9 | 1.99 | 1.99 | -0.06 (-2.93%) | 420,000 |
31 Aug 2015 | HKD | 2.04 | 2.09 | 1.82 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,572,000 |
28 Aug 2015 | HKD | 2.15 | 2.17 | 2.02 | 2.09 | 2.09 | +0.01 (+0.48%) | 624,000 |
27 Aug 2015 | HKD | 2 | 2.1 | 1.97 | 2.08 | 2.08 | +0.11 (+5.58%) | 1,883,500 |