Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | +0.01 (+1.25%) | 315,000 |
22 Sep 2015 | HKD | 0.83 | 0.83 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 20,000 |
21 Sep 2015 | HKD | 0.76 | 0.82 | 0.73 | 0.82 | 0.82 | +0.01 (+1.23%) | 275,000 |
18 Sep 2015 | HKD | 0.82 | 0.82 | 0.74 | 0.81 | 0.81 | +0.01 (+1.25%) | 170,000 |
17 Sep 2015 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 5,000 |
16 Sep 2015 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 15,000 |
15 Sep 2015 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
14 Sep 2015 | HKD | 0.75 | 0.83 | 0.75 | 0.82 | 0.82 | +0.01 (+1.23%) | 10,000 |
11 Sep 2015 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -0.03 (-3.57%) | 85,000 |
10 Sep 2015 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 5,000 |
9 Sep 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 40,000 |
8 Sep 2015 | HKD | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 160,000 |
7 Sep 2015 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
4 Sep 2015 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 160,000 |
3 Sep 2015 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 150,000 |
1 Sep 2015 | HKD | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 5,000 |
31 Aug 2015 | HKD | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | +0.02 (+2.50%) | 50,000 |
28 Aug 2015 | HKD | 0.78 | 0.83 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 345,000 |
27 Aug 2015 | HKD | 0.76 | 0.85 | 0.73 | 0.8 | 0.8 | +0.01 (+1.27%) | 120,000 |
26 Aug 2015 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
25 Aug 2015 | HKD | 0.85 | 0.87 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 125,000 |
24 Aug 2015 | HKD | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | -0.06 (-7.23%) | 460,000 |
21 Aug 2015 | HKD | 0.88 | 0.88 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 245,000 |
20 Aug 2015 | HKD | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 350,000 |
19 Aug 2015 | HKD | 0.84 | 0.87 | 0.82 | 0.87 | 0.87 | -0.02 (-2.25%) | 245,000 |
18 Aug 2015 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
17 Aug 2015 | HKD | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | +0.05 (+5.95%) | 65,000 |
14 Aug 2015 | HKD | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 40,000 |
13 Aug 2015 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 55,000 |