Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 1.61 | 1.62 | 1.48 | 1.61 | 0.805 | 0.0 (0.0%) | 9,316,000 |
22 Sep 2015 | HKD | 1.59 | 1.72 | 1.59 | 1.61 | 0.805 | +0.03 (+1.90%) | 7,980,000 |
21 Sep 2015 | HKD | 1.5 | 1.6 | 1.5 | 1.58 | 0.79 | +0.01 (+0.64%) | 10,436,000 |
18 Sep 2015 | HKD | 1.43 | 1.58 | 1.43 | 1.57 | 0.785 | +0.08 (+5.37%) | 992,000 |
17 Sep 2015 | HKD | 1.52 | 1.52 | 1.44 | 1.49 | 0.745 | -0.04 (-2.61%) | 876,000 |
16 Sep 2015 | HKD | 1.44 | 1.6 | 1.4 | 1.53 | 0.765 | +0.06 (+4.08%) | 10,076,000 |
15 Sep 2015 | HKD | 1.4 | 1.48 | 1.38 | 1.47 | 0.735 | +0.03 (+2.08%) | 748,000 |
14 Sep 2015 | HKD | 1.43 | 1.45 | 1.4 | 1.44 | 0.72 | +0.01 (+0.70%) | 276,000 |
11 Sep 2015 | HKD | 1.41 | 1.49 | 1.38 | 1.43 | 0.715 | -0.02 (-1.38%) | 4,116,000 |
10 Sep 2015 | HKD | 1.55 | 1.58 | 1.39 | 1.45 | 0.725 | -0.16 (-9.94%) | 6,600,000 |
9 Sep 2015 | HKD | 1.42 | 1.63 | 1.4 | 1.61 | 0.805 | +0.19 (+13.38%) | 2,348,000 |
8 Sep 2015 | HKD | 1.36 | 1.45 | 1.36 | 1.42 | 0.71 | +0.02 (+1.43%) | 1,129,000 |
7 Sep 2015 | HKD | 1.25 | 1.4 | 1.25 | 1.4 | 0.7 | +0.04 (+2.94%) | 9,800,000 |
4 Sep 2015 | HKD | 1.37 | 1.37 | 1.28 | 1.36 | 0.68 | -0.01 (-0.73%) | 192,000 |
3 Sep 2015 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.21 | 1.4 | 1.21 | 1.37 | 0.685 | -0.03 (-2.14%) | 572,000 |
1 Sep 2015 | HKD | 1.39 | 1.41 | 1.36 | 1.4 | 0.7 | -0.04 (-2.78%) | 320,000 |
31 Aug 2015 | HKD | 1.5 | 1.5 | 1.41 | 1.44 | 0.72 | -0.06 (-4%) | 740,000 |
28 Aug 2015 | HKD | 1.52 | 1.52 | 1.46 | 1.5 | 0.75 | 0.0 (0.0%) | 898,000 |
27 Aug 2015 | HKD | 1.45 | 1.52 | 1.45 | 1.5 | 0.75 | +0.06 (+4.17%) | 376,000 |
26 Aug 2015 | HKD | 1.38 | 1.46 | 1.38 | 1.44 | 0.72 | +0.01 (+0.70%) | 828,000 |
25 Aug 2015 | HKD | 1.38 | 1.46 | 1.35 | 1.43 | 0.715 | +0.03 (+2.14%) | 1,992,000 |
24 Aug 2015 | HKD | 1.36 | 1.43 | 1.33 | 1.4 | 0.7 | -0.09 (-6.04%) | 2,832,000 |
21 Aug 2015 | HKD | 1.58 | 1.6 | 1.48 | 1.49 | 0.745 | -0.12 (-7.45%) | 2,368,000 |
20 Aug 2015 | HKD | 1.67 | 1.67 | 1.58 | 1.61 | 0.805 | -0.08 (-4.73%) | 4,168,000 |
19 Aug 2015 | HKD | 1.66 | 1.8 | 1.63 | 1.69 | 0.845 | +0.04 (+2.42%) | 2,524,000 |
18 Aug 2015 | HKD | 1.78 | 1.83 | 1.62 | 1.65 | 0.825 | -0.12 (-6.78%) | 2,620,000 |
17 Aug 2015 | HKD | 1.57 | 1.78 | 1.55 | 1.77 | 0.885 | +0.2 (+12.74%) | 4,220,000 |
14 Aug 2015 | HKD | 1.58 | 1.58 | 1.5 | 1.57 | 0.785 | +0.02 (+1.29%) | 1,200,000 |
13 Aug 2015 | HKD | 1.53 | 1.58 | 1.5 | 1.55 | 0.775 | +0.03 (+1.97%) | 1,212,000 |