Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.76 | 0.86 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 11,556,000 |
28 Sep 2016 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,676,000 |
27 Sep 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 8,094,000 |
26 Sep 2016 | HKD | 0.79 | 0.84 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 6,714,000 |
23 Sep 2016 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 6,894,000 |
22 Sep 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,318,000 |
21 Sep 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 6,258,000 |
20 Sep 2016 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 7,436,000 |
19 Sep 2016 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 13,400,000 |
16 Sep 2016 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.85 | 0.93 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 93,460,000 |
14 Sep 2016 | HKD | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 16,862,000 |
13 Sep 2016 | HKD | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 16,692,000 |
12 Sep 2016 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 15,178,000 |
9 Sep 2016 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 10,228,000 |
8 Sep 2016 | HKD | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 10,196,000 |
7 Sep 2016 | HKD | 0.93 | 0.94 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 15,588,000 |
6 Sep 2016 | HKD | 0.94 | 0.97 | 0.86 | 0.95 | 0.95 | +0.01 (+1.06%) | 20,258,000 |
5 Sep 2016 | HKD | 0.86 | 0.95 | 0.8 | 0.94 | 0.94 | +0.08 (+9.30%) | 15,014,000 |
2 Sep 2016 | HKD | 0.78 | 0.87 | 0.77 | 0.86 | 0.86 | +0.05 (+6.17%) | 18,568,000 |
1 Sep 2016 | HKD | 0.75 | 0.82 | 0.73 | 0.81 | 0.81 | +0.05 (+6.58%) | 19,916,000 |
31 Aug 2016 | HKD | 0.74 | 0.76 | 0.7 | 0.76 | 0.76 | +0.02 (+2.70%) | 17,228,000 |
30 Aug 2016 | HKD | 0.7 | 0.76 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 12,880,000 |
29 Aug 2016 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 7,006,000 |
26 Aug 2016 | HKD | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | +0.01 (+1.39%) | 8,968,000 |
25 Aug 2016 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 6,686,000 |
24 Aug 2016 | HKD | 0.68 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 5,546,000 |
23 Aug 2016 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 3,724,000 |
22 Aug 2016 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,892,000 |
19 Aug 2016 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 3,952,000 |