Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | HKD | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 411,000 |
24 Sep 2015 | HKD | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 546,000 |
23 Sep 2015 | HKD | 1.96 | 2 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,108,000 |
22 Sep 2015 | HKD | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 169,000 |
21 Sep 2015 | HKD | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 322,000 |
18 Sep 2015 | HKD | 1.96 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 804,000 |
17 Sep 2015 | HKD | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 531,000 |
16 Sep 2015 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 396,000 |
15 Sep 2015 | HKD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 276,000 |
14 Sep 2015 | HKD | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 249,600 |
11 Sep 2015 | HKD | 1.99 | 2 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 378,000 |
10 Sep 2015 | HKD | 1.97 | 2 | 1.94 | 1.97 | 1.97 | -0.07 (-3.43%) | 1,052,862 |
9 Sep 2015 | HKD | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | +0.06 (+3.03%) | 1,038,000 |
8 Sep 2015 | HKD | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,312,726 |
7 Sep 2015 | HKD | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,050,000 |
4 Sep 2015 | HKD | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,377,262 |
3 Sep 2015 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,344,000 |
1 Sep 2015 | HKD | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 587,000 |
31 Aug 2015 | HKD | 1.99 | 2.05 | 1.98 | 2.04 | 2.04 | +0.05 (+2.51%) | 732,000 |
28 Aug 2015 | HKD | 2 | 2.03 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,438,000 |
27 Aug 2015 | HKD | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,412,000 |
26 Aug 2015 | HKD | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,483,000 |
25 Aug 2015 | HKD | 1.93 | 2 | 1.93 | 1.99 | 1.99 | +0.03 (+1.53%) | 1,214,000 |
24 Aug 2015 | HKD | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 3,667,400 |
21 Aug 2015 | HKD | 2.08 | 2.08 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 1,536,000 |
20 Aug 2015 | HKD | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,383,000 |
19 Aug 2015 | HKD | 2.16 | 2.17 | 2.1 | 2.13 | 2.13 | -0.04 (-1.84%) | 441,000 |
18 Aug 2015 | HKD | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 935,000 |
17 Aug 2015 | HKD | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 381,000 |