Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | HKD | 1.22 | 1.26 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 9,900,000 |
12 Sep 2016 | HKD | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 7,640,000 |
9 Sep 2016 | HKD | 1.28 | 1.36 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 22,090,000 |
8 Sep 2016 | HKD | 1.11 | 1.27 | 1.09 | 1.27 | 1.27 | +0.17 (+15.45%) | 19,450,000 |
7 Sep 2016 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,564,000 |
6 Sep 2016 | HKD | 1.11 | 1.11 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 6,332,000 |
5 Sep 2016 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,604,000 |
2 Sep 2016 | HKD | 1.12 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,836,000 |
1 Sep 2016 | HKD | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 6,772,000 |
31 Aug 2016 | HKD | 1.15 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 10,352,000 |
30 Aug 2016 | HKD | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | +0.01 (+0.88%) | 8,688,000 |
29 Aug 2016 | HKD | 1.12 | 1.19 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 26,228,000 |
26 Aug 2016 | HKD | 1.12 | 1.12 | 1.04 | 1.1 | 1.1 | +0.01 (+0.92%) | 15,140,000 |
25 Aug 2016 | HKD | 1 | 1.11 | 0.99 | 1.09 | 1.09 | +0.1 (+10.10%) | 44,704,000 |
24 Aug 2016 | HKD | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -0.03 (-2.94%) | 20,368,000 |
23 Aug 2016 | HKD | 0.85 | 1.04 | 0.83 | 1.02 | 1.02 | +0.16 (+18.60%) | 69,248,000 |
22 Aug 2016 | HKD | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | +0.08 (+10.26%) | 14,904,000 |
19 Aug 2016 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,940,000 |
18 Aug 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,700,000 |
17 Aug 2016 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 828,000 |
16 Aug 2016 | HKD | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,328,000 |
15 Aug 2016 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,208,000 |
12 Aug 2016 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 812,000 |
11 Aug 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,452,000 |
10 Aug 2016 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,368,000 |
9 Aug 2016 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,884,000 |
8 Aug 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 428,000 |
5 Aug 2016 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 368,000 |
4 Aug 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,272,000 |
3 Aug 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 820,000 |