Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 258,000 |
16 Sep 2015 | HKD | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 2,122,000 |
15 Sep 2015 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 324,000 |
14 Sep 2015 | HKD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 478,000 |
11 Sep 2015 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 560,000 |
10 Sep 2015 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 362,000 |
9 Sep 2015 | HKD | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 1,212,000 |
8 Sep 2015 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 682,000 |
7 Sep 2015 | HKD | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 339,000 |
4 Sep 2015 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 570,000 |
3 Sep 2015 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 762,000 |
1 Sep 2015 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 373,000 |
31 Aug 2015 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 334,000 |
28 Aug 2015 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 988,000 |
27 Aug 2015 | HKD | 1.09 | 1.11 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,180,000 |
26 Aug 2015 | HKD | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 438,000 |
25 Aug 2015 | HKD | 1.03 | 1.07 | 0.94 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,224,000 |
24 Aug 2015 | HKD | 1.05 | 1.1 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 2,072,000 |
21 Aug 2015 | HKD | 1.09 | 1.13 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,366,200 |
20 Aug 2015 | HKD | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,319,930 |
19 Aug 2015 | HKD | 1.18 | 1.2 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,443,300 |
18 Aug 2015 | HKD | 1.21 | 1.31 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,788,000 |
17 Aug 2015 | HKD | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 578,000 |
14 Aug 2015 | HKD | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 2,354,000 |
13 Aug 2015 | HKD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 883,266 |
12 Aug 2015 | HKD | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,796,000 |
11 Aug 2015 | HKD | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 670,000 |
10 Aug 2015 | HKD | 1.19 | 1.31 | 1.18 | 1.28 | 1.28 | +0.06 (+4.92%) | 2,475,000 |
7 Aug 2015 | HKD | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,054,000 |