Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 22.4 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 5.63 | 5.63 | 5.54 | 5.6 | 22.4 | 0.0 (0.0%) | 82,000 |
29 Sep 2015 | HKD | 5.71 | 5.8 | 5.5 | 5.6 | 22.4 | -0.07 (-1.23%) | 278,000 |
28 Sep 2015 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 22.68 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 5.99 | 6.05 | 5.59 | 5.67 | 22.68 | -0.14 (-2.41%) | 148,000 |
24 Sep 2015 | HKD | 5.96 | 5.99 | 5.71 | 5.81 | 23.24 | -0.05 (-0.85%) | 412,000 |
23 Sep 2015 | HKD | 5.87 | 6 | 5.81 | 5.86 | 23.44 | +0.06 (+1.03%) | 276,000 |
22 Sep 2015 | HKD | 5.98 | 5.99 | 5.67 | 5.8 | 23.2 | +0.15 (+2.65%) | 290,000 |
21 Sep 2015 | HKD | 5.8 | 6 | 5.54 | 5.65 | 22.6 | -0.05 (-0.88%) | 722,000 |
18 Sep 2015 | HKD | 6.07 | 6.1 | 5.6 | 5.7 | 22.8 | -0.25 (-4.20%) | 164,000 |
17 Sep 2015 | HKD | 6.18 | 6.18 | 5.9 | 5.95 | 23.8 | 0.0 (0.0%) | 24,000 |
16 Sep 2015 | HKD | 6.16 | 6.25 | 5.87 | 5.95 | 23.8 | -0.19 (-3.09%) | 246,000 |
15 Sep 2015 | HKD | 6.19 | 6.19 | 6.09 | 6.14 | 24.56 | +0.04 (+0.66%) | 130,000 |
14 Sep 2015 | HKD | 6.2 | 6.35 | 6.05 | 6.1 | 24.4 | -0.09 (-1.45%) | 770,000 |
11 Sep 2015 | HKD | 6.24 | 6.24 | 5.97 | 6.19 | 24.76 | -0.05 (-0.80%) | 1,092,000 |
10 Sep 2015 | HKD | 6.55 | 6.56 | 6.06 | 6.24 | 24.96 | -0.31 (-4.73%) | 1,676,000 |
9 Sep 2015 | HKD | 6.6 | 6.65 | 6.55 | 6.55 | 26.2 | -0.03 (-0.46%) | 176,000 |
8 Sep 2015 | HKD | 6.9 | 6.9 | 6.55 | 6.58 | 26.32 | -0.09 (-1.35%) | 286,000 |
7 Sep 2015 | HKD | 6.59 | 6.8 | 6.58 | 6.67 | 26.68 | +0.08 (+1.21%) | 268,000 |
4 Sep 2015 | HKD | 6.84 | 6.9 | 6.5 | 6.59 | 26.36 | -0.01 (-0.15%) | 210,000 |
3 Sep 2015 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 26.4 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 6.6 | 6.83 | 6.49 | 6.6 | 26.4 | -0.13 (-1.93%) | 856,000 |
1 Sep 2015 | HKD | 6.51 | 6.88 | 6.5 | 6.73 | 26.92 | -0.08 (-1.17%) | 536,000 |
31 Aug 2015 | HKD | 6.3 | 6.92 | 6.3 | 6.81 | 27.24 | +0.51 (+8.10%) | 818,010 |
28 Aug 2015 | HKD | 6.17 | 6.31 | 6.14 | 6.3 | 25.2 | +0.21 (+3.45%) | 658,000 |
27 Aug 2015 | HKD | 6 | 6.1 | 5.8 | 6.09 | 24.36 | +0.19 (+3.22%) | 630,000 |
26 Aug 2015 | HKD | 5.68 | 6 | 5.68 | 5.9 | 23.6 | +0.18 (+3.15%) | 374,000 |
25 Aug 2015 | HKD | 5.5 | 6.2 | 5.5 | 5.72 | 22.88 | +0.16 (+2.88%) | 770,000 |
24 Aug 2015 | HKD | 5.55 | 5.78 | 5.2 | 5.56 | 22.24 | -0.23 (-3.97%) | 667,000 |
21 Aug 2015 | HKD | 6.4 | 6.4 | 5.4 | 5.79 | 23.16 | -0.59 (-9.25%) | 1,794,000 |