Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | HKD | 1.94 | 1.96 | 1.92 | 1.95 | 0.9286 | +0.01 (+0.52%) | 336,000 |
4 Oct 2016 | HKD | 1.97 | 1.98 | 1.91 | 1.94 | 0.9238 | -0.04 (-2.02%) | 936,600 |
3 Oct 2016 | HKD | 1.96 | 2.03 | 1.96 | 1.98 | 0.9429 | -0.01 (-0.50%) | 424,200 |
30 Sep 2016 | HKD | 1.89 | 1.99 | 1.89 | 1.99 | 0.9476 | +0.04 (+2.05%) | 529,200 |
29 Sep 2016 | HKD | 1.98 | 2 | 1.95 | 1.95 | 0.9286 | -0.02 (-1.02%) | 1,230,600 |
28 Sep 2016 | HKD | 1.99 | 1.99 | 1.96 | 1.97 | 0.9381 | -0.03 (-1.50%) | 781,200 |
27 Sep 2016 | HKD | 2 | 2.02 | 1.98 | 2 | 0.9524 | -0.01 (-0.50%) | 1,302,000 |
26 Sep 2016 | HKD | 2.1 | 2.1 | 1.99 | 2.01 | 0.9571 | -0.01 (-0.50%) | 1,499,400 |
23 Sep 2016 | HKD | 2.02 | 2.05 | 2 | 2.02 | 0.9619 | -0.01 (-0.49%) | 945,000 |
22 Sep 2016 | HKD | 2.05 | 2.07 | 2.01 | 2.03 | 0.9667 | -0.02 (-0.98%) | 1,873,200 |
21 Sep 2016 | HKD | 2.01 | 2.09 | 2 | 2.05 | 0.9762 | +0.03 (+1.49%) | 1,713,600 |
20 Sep 2016 | HKD | 2.05 | 2.05 | 2.02 | 2.02 | 0.9619 | -0.04 (-1.94%) | 735,000 |
19 Sep 2016 | HKD | 2.04 | 2.09 | 2.04 | 2.06 | 0.981 | +0.02 (+0.98%) | 1,491,000 |
16 Sep 2016 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 0.9714 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.0801 | 2.12 | 2.03 | 2.04 | 0.9714 | -0.05 (-2.39%) | 2,104,200 |
14 Sep 2016 | HKD | 2.05 | 2.21 | 2.04 | 2.09 | 0.9952 | +0.1 (+5.03%) | 10,386,600 |
13 Sep 2016 | HKD | 2.01 | 2.0801 | 1.97 | 1.99 | 0.9476 | -0.01 (-0.50%) | 2,536,800 |
12 Sep 2016 | HKD | 2.04 | 2.09 | 1.98 | 2 | 0.9524 | -0.09 (-4.31%) | 4,657,800 |
9 Sep 2016 | HKD | 2.11 | 2.17 | 2.07 | 2.09 | 0.9952 | -0.03 (-1.42%) | 3,784,200 |
8 Sep 2016 | HKD | 2.15 | 2.24 | 2.07 | 2.12 | 1.0095 | -0.03 (-1.40%) | 6,560,400 |
7 Sep 2016 | HKD | 2.2901 | 2.2901 | 2.12 | 2.15 | 1.0238 | -0.16 (-6.93%) | 10,075,800 |
6 Sep 2016 | HKD | 1.8 | 2.32 | 1.8 | 2.31 | 1.1 | +0.48 (+26.23%) | 36,918,000 |
5 Sep 2016 | HKD | 1.84 | 1.85 | 1.8 | 1.83 | 0.8714 | -0.01 (-0.54%) | 1,751,400 |
2 Sep 2016 | HKD | 1.86 | 1.8701 | 1.82 | 1.84 | 0.8762 | -0.02 (-1.08%) | 2,150,400 |
1 Sep 2016 | HKD | 1.8701 | 1.9 | 1.86 | 1.86 | 0.8857 | -0.06 (-3.12%) | 1,612,800 |
31 Aug 2016 | HKD | 1.92 | 1.96 | 1.86 | 1.92 | 0.9143 | +0.01 (+0.52%) | 2,037,000 |
30 Aug 2016 | HKD | 2 | 2.01 | 1.88 | 1.91 | 0.9095 | -0.09 (-4.50%) | 3,082,800 |
29 Aug 2016 | HKD | 1.99 | 2.06 | 1.96 | 2 | 0.9524 | +0.02 (+1.01%) | 1,516,200 |
26 Aug 2016 | HKD | 2 | 2.05 | 1.95 | 1.98 | 0.9429 | -0.02 (-1%) | 1,965,600 |
25 Aug 2016 | HKD | 2.01 | 2.13 | 1.94 | 2 | 0.9524 | -0.04 (-1.96%) | 9,114,000 |