Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 1.04 | 1.04 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 6,960,000 |
3 Oct 2016 | HKD | 0.93 | 1.01 | 0.91 | 1.01 | 1.01 | +0.09 (+9.78%) | 13,034,000 |
30 Sep 2016 | HKD | 0.9 | 0.95 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,522,000 |
29 Sep 2016 | HKD | 0.87 | 0.94 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,146,000 |
28 Sep 2016 | HKD | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,380,000 |
27 Sep 2016 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 246,000 |
26 Sep 2016 | HKD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 658,000 |
23 Sep 2016 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 822,000 |
22 Sep 2016 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,222,000 |
21 Sep 2016 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 652,000 |
20 Sep 2016 | HKD | 0.86 | 0.93 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,770,000 |
19 Sep 2016 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 474,000 |
16 Sep 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 986,000 |
14 Sep 2016 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 692,000 |
13 Sep 2016 | HKD | 0.88 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,022,000 |
12 Sep 2016 | HKD | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,154,000 |
9 Sep 2016 | HKD | 0.88 | 0.95 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,222,000 |
8 Sep 2016 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 242,000 |
7 Sep 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 862,000 |
6 Sep 2016 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,348,000 |
5 Sep 2016 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 884,000 |
2 Sep 2016 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 926,000 |
1 Sep 2016 | HKD | 0.84 | 0.9 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,702,000 |
31 Aug 2016 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 596,000 |
30 Aug 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,086,000 |
29 Aug 2016 | HKD | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,462,000 |
26 Aug 2016 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 4,074,000 |
25 Aug 2016 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,258,000 |
24 Aug 2016 | HKD | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | +0.1 (+12.05%) | 9,476,000 |