Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 3,708,000 |
28 Sep 2016 | HKD | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | +0.09 (+5.73%) | 5,392,000 |
27 Sep 2016 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 3,858,000 |
26 Sep 2016 | HKD | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 1,944,000 |
23 Sep 2016 | HKD | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 4,870,000 |
22 Sep 2016 | HKD | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,172,000 |
21 Sep 2016 | HKD | 1.6 | 1.61 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 5,742,000 |
20 Sep 2016 | HKD | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 2,132,000 |
19 Sep 2016 | HKD | 1.57 | 1.62 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 3,928,000 |
16 Sep 2016 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.56 | 1.6 | 1.54 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,276,000 |
14 Sep 2016 | HKD | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,616,000 |
13 Sep 2016 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,728,000 |
12 Sep 2016 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,094,000 |
9 Sep 2016 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 3,852,000 |
8 Sep 2016 | HKD | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 7,664,000 |
7 Sep 2016 | HKD | 1.69 | 1.69 | 1.49 | 1.52 | 1.52 | -0.15 (-8.98%) | 7,284,000 |
6 Sep 2016 | HKD | 1.7 | 1.7 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 6,820,000 |
5 Sep 2016 | HKD | 1.72 | 1.78 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,224,000 |
2 Sep 2016 | HKD | 1.7 | 1.73 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 7,754,000 |
1 Sep 2016 | HKD | 1.71 | 1.71 | 1.64 | 1.71 | 1.71 | 0.0 (0.0%) | 2,290,000 |
31 Aug 2016 | HKD | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,876,000 |
30 Aug 2016 | HKD | 1.69 | 1.71 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 910,000 |
29 Aug 2016 | HKD | 1.7 | 1.71 | 1.56 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,336,000 |
26 Aug 2016 | HKD | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,466,000 |
25 Aug 2016 | HKD | 1.7 | 1.75 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 874,000 |
24 Aug 2016 | HKD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 366,000 |
23 Aug 2016 | HKD | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,954,000 |
22 Aug 2016 | HKD | 1.73 | 1.83 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 51,114,000 |
19 Aug 2016 | HKD | 1.68 | 1.73 | 1.63 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,498,078 |