Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 1.33 | 1.39 | 1.33 | 1.38 | 27.6 | 0.0 (0.0%) | 235,500 |
12 Oct 2016 | HKD | 1.39 | 1.44 | 1.37 | 1.38 | 27.6 | +0.01 (+0.73%) | 278,150 |
11 Oct 2016 | HKD | 1.44 | 1.44 | 1.35 | 1.37 | 27.4 | -0.07 (-4.86%) | 130,000 |
10 Oct 2016 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 28.8 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.46 | 1.46 | 1.41 | 1.44 | 28.8 | 0.0 (0.0%) | 86,050 |
6 Oct 2016 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 28.8 | 0.0 (0.0%) | 108,950 |
5 Oct 2016 | HKD | 1.42 | 1.44 | 1.42 | 1.44 | 28.8 | -0.02 (-1.37%) | 100,604 |
4 Oct 2016 | HKD | 1.48 | 1.48 | 1.42 | 1.46 | 29.2 | 0.0 (0.0%) | 123,900 |
3 Oct 2016 | HKD | 1.52 | 1.52 | 1.43 | 1.46 | 29.2 | +0.01 (+0.69%) | 109,650 |
30 Sep 2016 | HKD | 1.54 | 1.54 | 1.43 | 1.45 | 29 | -0.01 (-0.68%) | 114,550 |
29 Sep 2016 | HKD | 1.47 | 1.49 | 1.45 | 1.46 | 29.2 | 0.0 (0.0%) | 113,300 |
28 Sep 2016 | HKD | 1.54 | 1.54 | 1.45 | 1.46 | 29.2 | -0.02 (-1.35%) | 97,800 |
27 Sep 2016 | HKD | 1.52 | 1.52 | 1.47 | 1.48 | 29.6 | -0.01 (-0.67%) | 122,850 |
26 Sep 2016 | HKD | 1.51 | 1.54 | 1.49 | 1.49 | 29.8 | -0.02 (-1.32%) | 163,650 |
23 Sep 2016 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 30.2 | +0.02 (+1.34%) | 144,300 |
22 Sep 2016 | HKD | 1.5 | 1.54 | 1.46 | 1.49 | 29.8 | +0.01 (+0.68%) | 177,250 |
21 Sep 2016 | HKD | 1.44 | 1.53 | 1.4 | 1.48 | 29.6 | +0.09 (+6.47%) | 230,350 |
20 Sep 2016 | HKD | 1.29 | 1.42 | 1.29 | 1.39 | 27.8 | +0.09 (+6.92%) | 168,550 |
19 Sep 2016 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 26 | +0.02 (+1.56%) | 128,850 |
16 Sep 2016 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 25.6 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.27 | 1.28 | 1.24 | 1.28 | 25.6 | -0.02 (-1.54%) | 14,600 |
14 Sep 2016 | HKD | 1.3 | 1.3 | 1.25 | 1.3 | 26 | +0.02 (+1.56%) | 20,000 |
13 Sep 2016 | HKD | 1.3 | 1.33 | 1.25 | 1.28 | 25.6 | -0.02 (-1.54%) | 96,300 |
12 Sep 2016 | HKD | 1.3 | 1.33 | 1.26 | 1.3 | 26 | -0.01 (-0.76%) | 22,600 |
9 Sep 2016 | HKD | 1.33 | 1.36 | 1.3 | 1.31 | 26.2 | -0.02 (-1.50%) | 41,950 |
8 Sep 2016 | HKD | 1.32 | 1.35 | 1.31 | 1.33 | 26.6 | +0.01 (+0.76%) | 26,550 |
7 Sep 2016 | HKD | 1.28 | 1.36 | 1.28 | 1.32 | 26.4 | 0.0 (0.0%) | 31,350 |
6 Sep 2016 | HKD | 1.25 | 1.32 | 1.22 | 1.32 | 26.4 | +0.01 (+0.76%) | 17,150 |
5 Sep 2016 | HKD | 1.29 | 1.32 | 1.29 | 1.31 | 26.2 | +0.01 (+0.77%) | 26,546 |
2 Sep 2016 | HKD | 1.35 | 1.35 | 1.26 | 1.3 | 26 | -0.09 (-6.47%) | 23,050 |