Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2016 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 0.9241 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.17 | 1.25 | 1.17 | 1.23 | 0.9241 | +0.05 (+4.24%) | 492,000 |
14 Sep 2016 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 0.8866 | +0.01 (+0.85%) | 36,000 |
13 Sep 2016 | HKD | 1.17 | 1.19 | 1.16 | 1.17 | 0.879 | +0.01 (+0.86%) | 524,000 |
12 Sep 2016 | HKD | 1.18 | 1.19 | 1.16 | 1.16 | 0.8715 | -0.05 (-4.13%) | 364,000 |
9 Sep 2016 | HKD | 1.16 | 1.24 | 1.16 | 1.21 | 0.9091 | +0.06 (+5.22%) | 2,032,000 |
8 Sep 2016 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 0.864 | 0.0 (0.0%) | 260,000 |
7 Sep 2016 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 0.864 | +0.01 (+0.88%) | 192,000 |
6 Sep 2016 | HKD | 1.12 | 1.15 | 1.11 | 1.14 | 0.8565 | +0.01 (+0.88%) | 892,000 |
5 Sep 2016 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 0.849 | -0.03 (-2.59%) | 332,000 |
2 Sep 2016 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 0.8715 | 0.0 (0.0%) | 952,000 |
1 Sep 2016 | HKD | 1.19 | 1.2 | 1.15 | 1.16 | 0.8715 | -0.04 (-3.33%) | 1,160,000 |
31 Aug 2016 | HKD | 1.17 | 1.24 | 1.15 | 1.2 | 0.9016 | 0.0 (0.0%) | 696,000 |
30 Aug 2016 | HKD | 1.18 | 1.21 | 1.17 | 1.2 | 0.9016 | 0.0 (0.0%) | 156,000 |
29 Aug 2016 | HKD | 1.19 | 1.21 | 1.17 | 1.2 | 0.9016 | -0.02 (-1.64%) | 752,000 |
26 Aug 2016 | HKD | 1.2 | 1.22 | 1.19 | 1.22 | 0.9166 | +0.02 (+1.67%) | 524,000 |
25 Aug 2016 | HKD | 1.2 | 1.25 | 1.18 | 1.2 | 0.9016 | -0.02 (-1.64%) | 1,328,000 |
24 Aug 2016 | HKD | 1.12 | 1.28 | 1.11 | 1.22 | 0.9166 | +0.09 (+7.96%) | 3,424,000 |
23 Aug 2016 | HKD | 1.15 | 1.16 | 1.1 | 1.13 | 0.849 | -0.04 (-3.42%) | 1,532,000 |
22 Aug 2016 | HKD | 1.22 | 1.25 | 1.15 | 1.17 | 0.879 | -0.06 (-4.88%) | 2,096,000 |
19 Aug 2016 | HKD | 1.27 | 1.3 | 1.22 | 1.23 | 0.9241 | -0.02 (-1.60%) | 1,712,000 |
18 Aug 2016 | HKD | 1.18 | 1.29 | 1.16 | 1.25 | 0.9391 | +0.09 (+7.76%) | 4,282,000 |
17 Aug 2016 | HKD | 1.14 | 1.19 | 1.11 | 1.16 | 0.8715 | +0.02 (+1.75%) | 4,628,000 |
16 Aug 2016 | HKD | 1.09 | 1.37 | 1.06 | 1.14 | 0.8565 | +0.08 (+7.55%) | 22,294,000 |
15 Aug 2016 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 0.7964 | 0.0 (0.0%) | 248,000 |
12 Aug 2016 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.7964 | 0.0 (0.0%) | 772,000 |
11 Aug 2016 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 0.7964 | +0.02 (+1.92%) | 1,536,000 |
10 Aug 2016 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 0.7814 | -0.01 (-0.95%) | 288,000 |
9 Aug 2016 | HKD | 1.08 | 1.08 | 1.03 | 1.05 | 0.7889 | 0.0 (0.0%) | 548,000 |
8 Aug 2016 | HKD | 1.04 | 1.08 | 1.04 | 1.05 | 0.7889 | +0.02 (+1.94%) | 1,240,000 |