Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | HKD | 0.208 | 0.211 | 0.204 | 0.207 | 0.207 | -0.003 (-1.43%) | 2,618,000 |
27 Sep 2016 | HKD | 0.21 | 0.213 | 0.207 | 0.21 | 0.21 | -0.001 (-0.47%) | 1,562,000 |
26 Sep 2016 | HKD | 0.21 | 0.217 | 0.21 | 0.211 | 0.211 | -0.001 (-0.47%) | 16,092,600 |
23 Sep 2016 | HKD | 0.213 | 0.213 | 0.209 | 0.212 | 0.212 | +0.001 (+0.47%) | 1,310,000 |
22 Sep 2016 | HKD | 0.212 | 0.215 | 0.211 | 0.211 | 0.211 | -0.003 (-1.40%) | 2,084,000 |
21 Sep 2016 | HKD | 0.215 | 0.218 | 0.211 | 0.214 | 0.214 | -0.002 (-0.93%) | 1,186,000 |
20 Sep 2016 | HKD | 0.204 | 0.22 | 0.204 | 0.216 | 0.216 | +0.013 (+6.40%) | 50,524,000 |
19 Sep 2016 | HKD | 0.205 | 0.205 | 0.203 | 0.203 | 0.203 | -0.002 (-0.98%) | 874,000 |
16 Sep 2016 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.203 | 0.206 | 0.202 | 0.205 | 0.205 | -0.002 (-0.97%) | 3,164,000 |
14 Sep 2016 | HKD | 0.204 | 0.207 | 0.202 | 0.207 | 0.207 | +0.004 (+1.97%) | 3,096,000 |
13 Sep 2016 | HKD | 0.207 | 0.207 | 0.203 | 0.203 | 0.203 | -0.002 (-0.98%) | 2,874,000 |
12 Sep 2016 | HKD | 0.211 | 0.211 | 0.203 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,896,000 |
9 Sep 2016 | HKD | 0.211 | 0.213 | 0.209 | 0.21 | 0.21 | +0.001 (+0.48%) | 5,749,200 |
8 Sep 2016 | HKD | 0.214 | 0.215 | 0.208 | 0.209 | 0.209 | -0.003 (-1.42%) | 5,108,000 |
7 Sep 2016 | HKD | 0.212 | 0.215 | 0.211 | 0.212 | 0.212 | +0.001 (+0.47%) | 2,666,000 |
6 Sep 2016 | HKD | 0.213 | 0.218 | 0.21 | 0.211 | 0.211 | -0.003 (-1.40%) | 2,208,000 |
5 Sep 2016 | HKD | 0.208 | 0.218 | 0.208 | 0.214 | 0.214 | +0.005 (+2.39%) | 6,354,000 |
2 Sep 2016 | HKD | 0.207 | 0.215 | 0.206 | 0.209 | 0.209 | 0.0 (0.0%) | 34,364,000 |
1 Sep 2016 | HKD | 0.207 | 0.211 | 0.204 | 0.209 | 0.209 | +0.004 (+1.95%) | 2,734,000 |
31 Aug 2016 | HKD | 0.209 | 0.212 | 0.203 | 0.205 | 0.205 | -0.004 (-1.91%) | 16,764,000 |
30 Aug 2016 | HKD | 0.207 | 0.21 | 0.207 | 0.209 | 0.209 | +0.003 (+1.46%) | 804,000 |
29 Aug 2016 | HKD | 0.206 | 0.208 | 0.204 | 0.206 | 0.206 | -0.004 (-1.90%) | 1,540,000 |
26 Aug 2016 | HKD | 0.21 | 0.21 | 0.203 | 0.21 | 0.21 | -0.001 (-0.47%) | 7,368,000 |
25 Aug 2016 | HKD | 0.21 | 0.217 | 0.205 | 0.211 | 0.211 | -0.004 (-1.86%) | 2,790,000 |
24 Aug 2016 | HKD | 0.211 | 0.219 | 0.211 | 0.215 | 0.215 | +0.004 (+1.90%) | 9,790,000 |
23 Aug 2016 | HKD | 0.209 | 0.211 | 0.209 | 0.211 | 0.211 | +0.004 (+1.93%) | 230,000 |
22 Aug 2016 | HKD | 0.215 | 0.219 | 0.207 | 0.207 | 0.207 | -0.008 (-3.72%) | 1,422,000 |
19 Aug 2016 | HKD | 0.215 | 0.215 | 0.214 | 0.215 | 0.215 | +0.001 (+0.47%) | 9,860,000 |
18 Aug 2016 | HKD | 0.221 | 0.221 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 418,000 |