Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 317,000 |
22 Sep 2015 | HKD | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | +0.06 (+5.31%) | 2,002,000 |
21 Sep 2015 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 808,000 |
18 Sep 2015 | HKD | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,059,000 |
17 Sep 2015 | HKD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,515,000 |
16 Sep 2015 | HKD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,525,000 |
15 Sep 2015 | HKD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,254,000 |
14 Sep 2015 | HKD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 675,000 |
11 Sep 2015 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 620,000 |
10 Sep 2015 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,065,000 |
9 Sep 2015 | HKD | 1.25 | 1.26 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 5,579,000 |
8 Sep 2015 | HKD | 1.34 | 1.35 | 1.22 | 1.24 | 1.24 | -0.1 (-7.46%) | 7,047,000 |
7 Sep 2015 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 16,000 |
4 Sep 2015 | HKD | 1.37 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 160,000 |
3 Sep 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 220,000 |
1 Sep 2015 | HKD | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 213,000 |
31 Aug 2015 | HKD | 1.34 | 1.5 | 1.33 | 1.41 | 1.41 | +0.07 (+5.22%) | 961,000 |
28 Aug 2015 | HKD | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 566,000 |
27 Aug 2015 | HKD | 1.4 | 1.5 | 1.33 | 1.39 | 1.39 | +0.09 (+6.92%) | 839,000 |
26 Aug 2015 | HKD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 148,000 |
25 Aug 2015 | HKD | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 811,000 |
24 Aug 2015 | HKD | 1.3 | 1.39 | 1.24 | 1.3 | 1.3 | -0.14 (-9.72%) | 793,000 |
21 Aug 2015 | HKD | 1.51 | 1.52 | 1.44 | 1.44 | 1.44 | -0.12 (-7.69%) | 1,068,000 |
20 Aug 2015 | HKD | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,070,000 |
19 Aug 2015 | HKD | 1.52 | 1.57 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 355,000 |
18 Aug 2015 | HKD | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 1,094,000 |
17 Aug 2015 | HKD | 1.6 | 1.68 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 285,000 |
14 Aug 2015 | HKD | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 156,000 |
13 Aug 2015 | HKD | 1.64 | 1.64 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 473,000 |