Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 1.72 | 1.8 | 1.72 | 1.8 | 1.8 | +0.06 (+3.45%) | 6,994,000 |
21 Sep 2015 | HKD | 1.83 | 1.84 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,259,000 |
18 Sep 2015 | HKD | 1.72 | 1.81 | 1.66 | 1.79 | 1.79 | +0.13 (+7.83%) | 36,520,375 |
17 Sep 2015 | HKD | 1.66 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 14,437,000 |
16 Sep 2015 | HKD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 2,543,000 |
15 Sep 2015 | HKD | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 18,535,000 |
14 Sep 2015 | HKD | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 5,734,000 |
11 Sep 2015 | HKD | 1.72 | 1.75 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 354,000 |
10 Sep 2015 | HKD | 1.75 | 1.75 | 1.66 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,178,000 |
9 Sep 2015 | HKD | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 492,000 |
8 Sep 2015 | HKD | 1.72 | 1.76 | 1.64 | 1.76 | 1.76 | +0.06 (+3.53%) | 1,028,000 |
7 Sep 2015 | HKD | 1.65 | 1.72 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,526,000 |
4 Sep 2015 | HKD | 1.69 | 1.69 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 929,000 |
3 Sep 2015 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.59 | 1.7 | 1.58 | 1.68 | 1.68 | +0.06 (+3.70%) | 883,000 |
1 Sep 2015 | HKD | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.08 (-4.71%) | 1,004,000 |
31 Aug 2015 | HKD | 1.62 | 1.77 | 1.58 | 1.7 | 1.7 | +0.08 (+4.94%) | 4,223,000 |
28 Aug 2015 | HKD | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -0.09 (-5.26%) | 850,000 |
27 Aug 2015 | HKD | 1.54 | 1.71 | 1.52 | 1.71 | 1.71 | +0.17 (+11.04%) | 991,000 |
26 Aug 2015 | HKD | 1.42 | 1.57 | 1.42 | 1.54 | 1.54 | +0.11 (+7.69%) | 7,575,000 |
25 Aug 2015 | HKD | 1.36 | 1.5 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 5,241,000 |
24 Aug 2015 | HKD | 1.62 | 1.63 | 1.35 | 1.43 | 1.43 | -0.2 (-12.27%) | 5,341,000 |
21 Aug 2015 | HKD | 1.7 | 1.7 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 6,347,000 |
20 Aug 2015 | HKD | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 3,854,000 |
19 Aug 2015 | HKD | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,685,000 |
18 Aug 2015 | HKD | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,443,000 |
17 Aug 2015 | HKD | 1.75 | 1.9 | 1.75 | 1.78 | 1.78 | +0.06 (+3.49%) | 2,305,000 |
14 Aug 2015 | HKD | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,411,000 |
13 Aug 2015 | HKD | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,408,000 |
12 Aug 2015 | HKD | 1.67 | 1.7 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,301,000 |