Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | HKD | 1.8 | 1.83 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,082,000 |
14 Oct 2016 | HKD | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 2,667,000 |
13 Oct 2016 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,569,000 |
12 Oct 2016 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,734,000 |
11 Oct 2016 | HKD | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,953,613 |
10 Oct 2016 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,391,000 |
6 Oct 2016 | HKD | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,914,000 |
5 Oct 2016 | HKD | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 3,506,000 |
4 Oct 2016 | HKD | 1.8 | 1.86 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 679,000 |
3 Oct 2016 | HKD | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,331,000 |
30 Sep 2016 | HKD | 1.79 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,384,000 |
29 Sep 2016 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,799,000 |
28 Sep 2016 | HKD | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,628,000 |
27 Sep 2016 | HKD | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 1,053,000 |
26 Sep 2016 | HKD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,469,000 |
23 Sep 2016 | HKD | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,177,000 |
22 Sep 2016 | HKD | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | +0.04 (+2.13%) | 8,797,000 |
21 Sep 2016 | HKD | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,114,000 |
20 Sep 2016 | HKD | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,675,000 |
19 Sep 2016 | HKD | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,041,000 |
16 Sep 2016 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,160,189 |
14 Sep 2016 | HKD | 1.9 | 1.95 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 3,901,000 |
13 Sep 2016 | HKD | 1.94 | 1.95 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 4,989,611 |
12 Sep 2016 | HKD | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | -0.04 (-2.05%) | 2,519,282 |
9 Sep 2016 | HKD | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 2,651,000 |
8 Sep 2016 | HKD | 1.99 | 2 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,630,000 |
7 Sep 2016 | HKD | 1.97 | 2.04 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 9,734,000 |
6 Sep 2016 | HKD | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,850,000 |