Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 8,015,000 |
23 Sep 2015 | HKD | 1.13 | 1.13 | 1.01 | 1.05 | 1.05 | -0.08 (-7.08%) | 8,490,000 |
22 Sep 2015 | HKD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 7,515,000 |
21 Sep 2015 | HKD | 1.17 | 1.21 | 1.1 | 1.19 | 1.19 | 0.0 (0.0%) | 5,705,000 |
18 Sep 2015 | HKD | 1.06 | 1.22 | 1.06 | 1.19 | 1.19 | +0.12 (+11.21%) | 8,315,000 |
17 Sep 2015 | HKD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 5,690,000 |
16 Sep 2015 | HKD | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 4,970,000 |
15 Sep 2015 | HKD | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -0.03 (-2.83%) | 6,330,000 |
14 Sep 2015 | HKD | 1.16 | 1.17 | 1.03 | 1.06 | 1.06 | -0.09 (-7.83%) | 7,610,000 |
11 Sep 2015 | HKD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 6,160,000 |
10 Sep 2015 | HKD | 1.2 | 1.2 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 4,600,000 |
9 Sep 2015 | HKD | 1.19 | 1.29 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 10,150,000 |
8 Sep 2015 | HKD | 1.14 | 1.2 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 9,885,000 |
7 Sep 2015 | HKD | 1.15 | 1.23 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 6,660,000 |
4 Sep 2015 | HKD | 1.21 | 1.3 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 8,175,000 |
3 Sep 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.29 | 1.33 | 1.18 | 1.19 | 1.19 | -0.1 (-7.75%) | 7,170,000 |
1 Sep 2015 | HKD | 1.29 | 1.3 | 1.18 | 1.29 | 1.29 | 0.0 (0.0%) | 9,345,000 |
31 Aug 2015 | HKD | 1.5 | 1.53 | 1.25 | 1.29 | 1.29 | -0.2 (-13.42%) | 8,280,000 |
28 Aug 2015 | HKD | 1.55 | 1.62 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 16,090,000 |
27 Aug 2015 | HKD | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 16,835,000 |
26 Aug 2015 | HKD | 1.56 | 1.56 | 1.33 | 1.5 | 1.5 | -0.04 (-2.60%) | 19,830,000 |
25 Aug 2015 | HKD | 1.65 | 1.65 | 1.43 | 1.54 | 1.54 | -0.01 (-0.65%) | 9,740,000 |
24 Aug 2015 | HKD | 1.66 | 1.66 | 1.47 | 1.55 | 1.55 | -0.15 (-8.82%) | 12,400,000 |
21 Aug 2015 | HKD | 1.69 | 1.71 | 1.61 | 1.7 | 1.7 | 0.0 (0.0%) | 9,565,000 |
20 Aug 2015 | HKD | 1.71 | 1.71 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 6,880,000 |
19 Aug 2015 | HKD | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 6,455,000 |
18 Aug 2015 | HKD | 1.88 | 1.92 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 19,290,000 |
17 Aug 2015 | HKD | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 16,005,000 |
14 Aug 2015 | HKD | 1.73 | 1.75 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 14,745,000 |