Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 28,977,938 |
29 Sep 2015 | HKD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 20,554,300 |
28 Sep 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 17,998,062 |
24 Sep 2015 | HKD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 13,188,000 |
23 Sep 2015 | HKD | 1.25 | 1.28 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 9,962,000 |
22 Sep 2015 | HKD | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 17,976,000 |
21 Sep 2015 | HKD | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 299,826,000 |
18 Sep 2015 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 15,438,732 |
17 Sep 2015 | HKD | 1.2 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 8,764,000 |
16 Sep 2015 | HKD | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 22,210,000 |
15 Sep 2015 | HKD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 13,447,500 |
14 Sep 2015 | HKD | 1.23 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,751,500 |
11 Sep 2015 | HKD | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 19,596,000 |
10 Sep 2015 | HKD | 1.26 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,020,000 |
9 Sep 2015 | HKD | 1.24 | 1.32 | 1.24 | 1.3 | 1.3 | +0.08 (+6.56%) | 22,608,000 |
8 Sep 2015 | HKD | 1.17 | 1.26 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 14,482,000 |
7 Sep 2015 | HKD | 1.16 | 1.26 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 10,258,000 |
4 Sep 2015 | HKD | 1.15 | 1.2 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 19,269,200 |
3 Sep 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 23,058,000 |
1 Sep 2015 | HKD | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 14,728,000 |
31 Aug 2015 | HKD | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 11,059,150 |
28 Aug 2015 | HKD | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 27,298,000 |
27 Aug 2015 | HKD | 1.23 | 1.32 | 1.2 | 1.31 | 1.31 | +0.12 (+10.08%) | 40,744,950 |
26 Aug 2015 | HKD | 1.18 | 1.2 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 19,878,000 |
25 Aug 2015 | HKD | 1.1 | 1.22 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 30,486,025 |
24 Aug 2015 | HKD | 1.25 | 1.29 | 1.13 | 1.13 | 1.13 | -0.22 (-16.30%) | 57,176,600 |
21 Aug 2015 | HKD | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -0.07 (-4.93%) | 39,469,000 |