Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,269,000 |
16 Sep 2015 | HKD | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 983,905 |
15 Sep 2015 | HKD | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 560,000 |
14 Sep 2015 | HKD | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,024,000 |
11 Sep 2015 | HKD | 3.02 | 3.03 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 821,000 |
10 Sep 2015 | HKD | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | -0.08 (-2.61%) | 1,560,044 |
9 Sep 2015 | HKD | 3.17 | 3.17 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 3,231,281 |
8 Sep 2015 | HKD | 3.15 | 3.2 | 3.09 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,086,000 |
7 Sep 2015 | HKD | 3.14 | 3.23 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 2,440,000 |
4 Sep 2015 | HKD | 3.16 | 3.16 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 2,294,040 |
3 Sep 2015 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.1 | 3.11 | 3.02 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,730,000 |
1 Sep 2015 | HKD | 3.08 | 3.14 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,194,000 |
31 Aug 2015 | HKD | 3.06 | 3.14 | 3.02 | 3.13 | 3.13 | +0.04 (+1.29%) | 2,246,170 |
28 Aug 2015 | HKD | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 1,906,000 |
27 Aug 2015 | HKD | 3.08 | 3.13 | 3.02 | 3.09 | 3.09 | +0.07 (+2.32%) | 1,738,000 |
26 Aug 2015 | HKD | 3.01 | 3.04 | 2.93 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,462,873 |
25 Aug 2015 | HKD | 2.9 | 3.04 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 2,299,832 |
24 Aug 2015 | HKD | 2.97 | 3.02 | 2.92 | 2.95 | 2.95 | -0.15 (-4.84%) | 2,608,000 |
21 Aug 2015 | HKD | 3.17 | 3.18 | 3.07 | 3.1 | 3.1 | -0.11 (-3.43%) | 3,584,000 |
20 Aug 2015 | HKD | 3.25 | 3.27 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 1,048,130 |
19 Aug 2015 | HKD | 3.33 | 3.33 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 2,152,000 |
18 Aug 2015 | HKD | 3.3 | 3.33 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 1,820,830 |
17 Aug 2015 | HKD | 3.31 | 3.31 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,865,000 |
14 Aug 2015 | HKD | 3.24 | 3.31 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 2,336,000 |
13 Aug 2015 | HKD | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 2,820,000 |
12 Aug 2015 | HKD | 3.22 | 3.33 | 3.18 | 3.31 | 3.31 | +0.11 (+3.44%) | 7,068,000 |
11 Aug 2015 | HKD | 3.22 | 3.27 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 2,362,000 |
10 Aug 2015 | HKD | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,865,306 |
7 Aug 2015 | HKD | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 4,332,000 |