Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 0.2 | 0.207 | 0.195 | 0.2 | 1.1013 | 0.0 (0.0%) | 1,141,040 |
12 Oct 2016 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.1013 | 0.0 (0.0%) | 400,000 |
11 Oct 2016 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 1.1013 | -0.005 (-2.44%) | 600,000 |
10 Oct 2016 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 1.1288 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.212 | 0.212 | 0.2 | 0.205 | 1.1288 | -0.007 (-3.30%) | 2,260,000 |
6 Oct 2016 | HKD | 0.217 | 0.217 | 0.205 | 0.212 | 1.1673 | -0.008 (-3.64%) | 440,000 |
5 Oct 2016 | HKD | 0.222 | 0.222 | 0.209 | 0.22 | 1.2114 | +0.01 (+4.76%) | 120,000 |
4 Oct 2016 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.1563 | +0.003 (+1.45%) | 540,000 |
3 Oct 2016 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 1.1398 | -0.003 (-1.43%) | 20,000 |
30 Sep 2016 | HKD | 0.213 | 0.213 | 0.21 | 0.21 | 1.1563 | -0.006 (-2.78%) | 480,000 |
29 Sep 2016 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 1.1894 | 0.0 (0.0%) | 0 |
28 Sep 2016 | HKD | 0.219 | 0.236 | 0.211 | 0.216 | 1.1894 | -0.003 (-1.37%) | 1,300,000 |
27 Sep 2016 | HKD | 0.201 | 0.22 | 0.201 | 0.219 | 1.2059 | +0.011 (+5.29%) | 862,920 |
26 Sep 2016 | HKD | 0.216 | 0.217 | 0.208 | 0.208 | 1.1453 | -0.008 (-3.70%) | 560,000 |
23 Sep 2016 | HKD | 0.214 | 0.216 | 0.214 | 0.216 | 1.1894 | +0.006 (+2.86%) | 242,560 |
22 Sep 2016 | HKD | 0.21 | 0.21 | 0.206 | 0.21 | 1.1563 | +0.007 (+3.45%) | 720,000 |
21 Sep 2016 | HKD | 0.21 | 0.218 | 0.2 | 0.203 | 1.1178 | -0.012 (-5.58%) | 3,320,000 |
20 Sep 2016 | HKD | 0.211 | 0.215 | 0.211 | 0.215 | 1.1838 | +0.004 (+1.90%) | 240,000 |
19 Sep 2016 | HKD | 0.21 | 0.215 | 0.21 | 0.211 | 1.1618 | +0.001 (+0.48%) | 560,000 |
16 Sep 2016 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.1563 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.201 | 0.21 | 0.201 | 0.21 | 1.1563 | +0.009 (+4.48%) | 220,000 |
14 Sep 2016 | HKD | 0.206 | 0.206 | 0.201 | 0.201 | 1.1068 | -0.004 (-1.95%) | 260,000 |
13 Sep 2016 | HKD | 0.215 | 0.215 | 0.2 | 0.205 | 1.1288 | -0.01 (-4.65%) | 480,000 |
12 Sep 2016 | HKD | 0.215 | 0.224 | 0.215 | 0.215 | 1.1838 | 0.0 (0.0%) | 240,000 |
9 Sep 2016 | HKD | 0.217 | 0.226 | 0.213 | 0.215 | 1.1838 | -0.002 (-0.92%) | 3,580,000 |
8 Sep 2016 | HKD | 0.215 | 0.217 | 0.215 | 0.217 | 1.1949 | +0.002 (+0.93%) | 1,260,000 |
7 Sep 2016 | HKD | 0.222 | 0.222 | 0.209 | 0.215 | 1.1838 | -0.007 (-3.15%) | 1,308,000 |
6 Sep 2016 | HKD | 0.224 | 0.224 | 0.209 | 0.222 | 1.2224 | +0.007 (+3.26%) | 3,800,000 |
5 Sep 2016 | HKD | 0.206 | 0.225 | 0.205 | 0.215 | 1.1838 | +0.01 (+4.88%) | 2,420,000 |
2 Sep 2016 | HKD | 0.22 | 0.22 | 0.203 | 0.205 | 1.1288 | -0.013 (-5.96%) | 1,200,000 |