Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,928,000 |
17 Sep 2015 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,510,000 |
16 Sep 2015 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,464,000 |
15 Sep 2015 | HKD | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,216,000 |
14 Sep 2015 | HKD | 0.93 | 0.96 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,190,000 |
11 Sep 2015 | HKD | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 1,694,000 |
10 Sep 2015 | HKD | 0.9 | 0.96 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 4,084,000 |
9 Sep 2015 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 5,008,000 |
8 Sep 2015 | HKD | 0.82 | 0.91 | 0.82 | 0.89 | 0.89 | +0.07 (+8.54%) | 4,648,000 |
7 Sep 2015 | HKD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 764,000 |
4 Sep 2015 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,702,000 |
3 Sep 2015 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.83 | 0.87 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 1,868,000 |
1 Sep 2015 | HKD | 0.9 | 0.9 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 3,062,000 |
31 Aug 2015 | HKD | 0.93 | 0.94 | 0.85 | 0.9 | 0.9 | -0.05 (-5.26%) | 6,544,000 |
28 Aug 2015 | HKD | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 8,012,000 |
27 Aug 2015 | HKD | 0.94 | 0.95 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,208,000 |
26 Aug 2015 | HKD | 0.88 | 0.94 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,152,000 |
25 Aug 2015 | HKD | 0.84 | 0.9 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 8,210,000 |
24 Aug 2015 | HKD | 0.9 | 0.9 | 0.8 | 0.87 | 0.87 | -0.11 (-11.22%) | 14,792,000 |
21 Aug 2015 | HKD | 0.97 | 0.99 | 0.91 | 0.98 | 0.98 | -0.03 (-2.97%) | 6,900,000 |
20 Aug 2015 | HKD | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -0.08 (-7.34%) | 4,064,000 |
19 Aug 2015 | HKD | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 6,820,000 |
18 Aug 2015 | HKD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 14,484,000 |
17 Aug 2015 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 9,590,000 |
14 Aug 2015 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 12,326,000 |
13 Aug 2015 | HKD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 7,000,000 |
12 Aug 2015 | HKD | 1.2 | 1.23 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 7,680,000 |
11 Aug 2015 | HKD | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 5,490,000 |
10 Aug 2015 | HKD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 22,618,000 |