Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | HKD | 3.9 | 3.94 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,188,000 |
24 Sep 2015 | HKD | 3.9 | 3.91 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 2,586,000 |
23 Sep 2015 | HKD | 3.88 | 3.91 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,261,000 |
22 Sep 2015 | HKD | 3.9 | 3.95 | 3.81 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,749,000 |
21 Sep 2015 | HKD | 3.87 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,554,560 |
18 Sep 2015 | HKD | 3.8 | 3.94 | 3.77 | 3.87 | 3.87 | +0.07 (+1.84%) | 10,543,000 |
17 Sep 2015 | HKD | 3.83 | 3.85 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 920,000 |
16 Sep 2015 | HKD | 3.81 | 3.81 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,156,000 |
15 Sep 2015 | HKD | 3.86 | 3.88 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 959,000 |
14 Sep 2015 | HKD | 3.83 | 3.9 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,156,000 |
11 Sep 2015 | HKD | 3.85 | 3.86 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,414,000 |
10 Sep 2015 | HKD | 3.86 | 3.95 | 3.77 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,202,000 |
9 Sep 2015 | HKD | 3.88 | 3.95 | 3.79 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,312,000 |
8 Sep 2015 | HKD | 3.9 | 3.9 | 3.76 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,262,000 |
7 Sep 2015 | HKD | 3.99 | 4.02 | 3.79 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,355,000 |
4 Sep 2015 | HKD | 3.82 | 4.08 | 3.82 | 3.99 | 3.99 | +0.17 (+4.45%) | 3,095,999 |
3 Sep 2015 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.6 | 3.85 | 3.6 | 3.82 | 3.82 | +0.22 (+6.11%) | 2,246,000 |
1 Sep 2015 | HKD | 3.59 | 3.64 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,103,000 |
31 Aug 2015 | HKD | 3.63 | 3.69 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 975,000 |
28 Aug 2015 | HKD | 3.69 | 3.8 | 3.54 | 3.63 | 3.63 | -0.06 (-1.63%) | 1,889,000 |
27 Aug 2015 | HKD | 3.35 | 3.7 | 3.35 | 3.69 | 3.69 | +0.34 (+10.15%) | 1,648,000 |
26 Aug 2015 | HKD | 3.37 | 3.45 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,651,000 |
25 Aug 2015 | HKD | 3.48 | 3.48 | 3.36 | 3.37 | 3.37 | -0.11 (-3.16%) | 1,129,000 |
24 Aug 2015 | HKD | 3.58 | 3.58 | 3.33 | 3.48 | 3.48 | -0.1 (-2.79%) | 1,175,000 |
21 Aug 2015 | HKD | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 1,123,000 |
20 Aug 2015 | HKD | 3.73 | 3.8 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,035,000 |
19 Aug 2015 | HKD | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,144,000 |
18 Aug 2015 | HKD | 3.82 | 3.84 | 3.73 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,610,000 |
17 Aug 2015 | HKD | 3.87 | 3.89 | 3.74 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,322,000 |