Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | HKD | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 4,818,000 |
31 Aug 2015 | HKD | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 5,308,000 |
28 Aug 2015 | HKD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,534,000 |
27 Aug 2015 | HKD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 9,200,000 |
26 Aug 2015 | HKD | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 7,758,000 |
25 Aug 2015 | HKD | 1 | 1.09 | 0.97 | 1 | 1 | 0.0 (0.0%) | 13,761,520 |
24 Aug 2015 | HKD | 1.02 | 1.02 | 0.93 | 1 | 1 | -0.06 (-5.66%) | 16,872,000 |
21 Aug 2015 | HKD | 1.1 | 1.11 | 1.05 | 1.06 | 1.06 | -0.08 (-7.02%) | 7,566,000 |
20 Aug 2015 | HKD | 1.11 | 1.23 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 5,082,000 |
19 Aug 2015 | HKD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 4,852,000 |
18 Aug 2015 | HKD | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 5,064,000 |
17 Aug 2015 | HKD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,566,000 |
14 Aug 2015 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,558,000 |
13 Aug 2015 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,274,000 |
12 Aug 2015 | HKD | 1.25 | 1.25 | 1.12 | 1.12 | 1.12 | -0.14 (-11.11%) | 12,264,000 |
11 Aug 2015 | HKD | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 1,780,000 |
10 Aug 2015 | HKD | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,672,000 |
7 Aug 2015 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,954,000 |
6 Aug 2015 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,978,000 |
5 Aug 2015 | HKD | 1.22 | 1.26 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,413,000 |
4 Aug 2015 | HKD | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 4,342,000 |
3 Aug 2015 | HKD | 1.27 | 1.27 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 5,270,000 |
31 Jul 2015 | HKD | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 5,202,000 |
30 Jul 2015 | HKD | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 8,474,000 |
29 Jul 2015 | HKD | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,580,000 |
28 Jul 2015 | HKD | 1.26 | 1.29 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 2,684,000 |
27 Jul 2015 | HKD | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 3,798,000 |
24 Jul 2015 | HKD | 1.32 | 1.39 | 1.3 | 1.33 | 1.33 | +0.07 (+5.56%) | 7,028,000 |
23 Jul 2015 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
22 Jul 2015 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 3,636,000 |