Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,242,000 |
16 Sep 2015 | HKD | 0.91 | 0.92 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,726,000 |
15 Sep 2015 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 886,000 |
14 Sep 2015 | HKD | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 1,038,000 |
11 Sep 2015 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,576,000 |
10 Sep 2015 | HKD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 0.0 (0.0%) | 2,326,000 |
9 Sep 2015 | HKD | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 4,508,000 |
8 Sep 2015 | HKD | 0.89 | 0.96 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,061,500 |
7 Sep 2015 | HKD | 0.87 | 1.09 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,190,000 |
4 Sep 2015 | HKD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 272,000 |
3 Sep 2015 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 162,000 |
1 Sep 2015 | HKD | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,620,000 |
31 Aug 2015 | HKD | 0.98 | 1 | 0.88 | 0.91 | 0.91 | -0.07 (-7.14%) | 1,212,000 |
28 Aug 2015 | HKD | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -0.11 (-10.09%) | 1,146,000 |
27 Aug 2015 | HKD | 0.9 | 1.1 | 0.9 | 1.09 | 1.09 | +0.21 (+23.86%) | 1,718,000 |
26 Aug 2015 | HKD | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 538,000 |
25 Aug 2015 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,096,000 |
24 Aug 2015 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.06 (-6.52%) | 1,364,000 |
21 Aug 2015 | HKD | 0.99 | 0.99 | 0.9 | 0.92 | 0.92 | -0.08 (-8%) | 780,000 |
20 Aug 2015 | HKD | 1.01 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 846,000 |
19 Aug 2015 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 116,000 |
18 Aug 2015 | HKD | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 902,000 |
17 Aug 2015 | HKD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 748,000 |
14 Aug 2015 | HKD | 1.11 | 1.15 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 728,000 |
13 Aug 2015 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 556,000 |
12 Aug 2015 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 810,000 |
11 Aug 2015 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 968,000 |
10 Aug 2015 | HKD | 1.12 | 1.19 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,250,000 |
7 Aug 2015 | HKD | 1.13 | 1.18 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 550,000 |