Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | HKD | 2.2962 | 2.326 | 2.2365 | 2.3161 | 2.3161 | +0.04 (+1.75%) | 3,082,000 |
27 Sep 2016 | HKD | 2.2365 | 2.2962 | 2.1769 | 2.2763 | 2.2763 | +0.06 (+2.69%) | 8,488,000 |
26 Sep 2016 | HKD | 2.3161 | 2.3658 | 2.1968 | 2.2167 | 2.2167 | -0.07 (-3.04%) | 9,255,021 |
23 Sep 2016 | HKD | 2.2862 | 2.3161 | 2.2664 | 2.2862 | 2.2862 | 0.0 (0.0%) | 5,797,499 |
22 Sep 2016 | HKD | 2.326 | 2.4055 | 2.2664 | 2.2862 | 2.2862 | 0.0 (0.0%) | 12,258,000 |
21 Sep 2016 | HKD | 2.3658 | 2.4353 | 2.2664 | 2.2862 | 2.2862 | -0.08 (-3.36%) | 16,448,000 |
20 Sep 2016 | HKD | 2.485 | 2.5049 | 2.3359 | 2.3658 | 2.3658 | -0.139 (-5.55%) | 10,564,000 |
19 Sep 2016 | HKD | 2.5149 | 2.6341 | 2.4652 | 2.5049 | 2.5049 | -0.005 (-0.20%) | 11,155,650 |
16 Sep 2016 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.005 (-0.19%) | 0 |
15 Sep 2016 | HKD | 2.485 | 2.5447 | 2.4155 | 2.5149 | 2.5149 | +0.03 (+1.20%) | 5,422,000 |
14 Sep 2016 | HKD | 2.3558 | 2.5546 | 2.3359 | 2.485 | 2.485 | +0.149 (+6.38%) | 12,858,000 |
13 Sep 2016 | HKD | 2.326 | 2.4254 | 2.2962 | 2.3359 | 2.3359 | +0.05 (+2.17%) | 3,862,000 |
12 Sep 2016 | HKD | 2.2266 | 2.3558 | 2.1868 | 2.2862 | 2.2862 | -0.02 (-0.86%) | 10,386,000 |
9 Sep 2016 | HKD | 2.3956 | 2.4453 | 2.2664 | 2.3061 | 2.3061 | -0.06 (-2.52%) | 21,512,100 |
8 Sep 2016 | HKD | 2.3558 | 2.485 | 2.3161 | 2.3658 | 2.3658 | +0.02 (+0.85%) | 7,902,305 |
7 Sep 2016 | HKD | 2.3856 | 2.6043 | 2.2365 | 2.3459 | 2.3459 | -0.05 (-2.07%) | 24,718,730 |
6 Sep 2016 | HKD | 2.3658 | 2.4155 | 2.2664 | 2.3956 | 2.3956 | +0.03 (+1.26%) | 12,496,000 |
5 Sep 2016 | HKD | 2.3956 | 2.485 | 2.3161 | 2.3658 | 2.3658 | -0.04 (-1.65%) | 19,626,350 |
2 Sep 2016 | HKD | 2.1073 | 2.4254 | 2.0576 | 2.4055 | 2.4055 | +0.318 (+15.24%) | 32,860,078 |
1 Sep 2016 | HKD | 2.1968 | 2.2465 | 2.0676 | 2.0874 | 2.0874 | -0.08 (-3.67%) | 17,892,000 |
31 Aug 2016 | HKD | 2.3061 | 2.3459 | 2.1371 | 2.167 | 2.167 | -0.099 (-4.39%) | 22,834,000 |
30 Aug 2016 | HKD | 2.0676 | 2.4552 | 2.0377 | 2.2664 | 2.2664 | +0.239 (+11.77%) | 53,932,113 |
29 Aug 2016 | HKD | 2.0775 | 2.157 | 1.9383 | 2.0278 | 2.0278 | +0.03 (+1.49%) | 27,636,260 |
26 Aug 2016 | HKD | 1.6799 | 2.0179 | 1.66 | 1.998 | 1.998 | +0.328 (+19.65%) | 30,896,000 |
25 Aug 2016 | HKD | 1.7196 | 1.7793 | 1.66 | 1.6699 | 1.6699 | -0.03 (-1.76%) | 21,942,000 |
24 Aug 2016 | HKD | 1.6202 | 1.7097 | 1.6103 | 1.6998 | 1.6998 | +0.089 (+5.56%) | 11,292,000 |
23 Aug 2016 | HKD | 1.6302 | 1.6401 | 1.5805 | 1.6103 | 1.6103 | 0.0 (0.0%) | 2,960,000 |
22 Aug 2016 | HKD | 1.6302 | 1.6898 | 1.5705 | 1.6103 | 1.6103 | -0.02 (-1.22%) | 5,872,000 |
19 Aug 2016 | HKD | 1.5208 | 1.6501 | 1.5109 | 1.6302 | 1.6302 | +0.129 (+8.61%) | 6,750,000 |
18 Aug 2016 | HKD | 1.5109 | 1.5705 | 1.491 | 1.501 | 1.501 | -0.02 (-1.30%) | 5,988,000 |