Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 106,000 |
28 Sep 2016 | HKD | 1.18 | 1.28 | 1.15 | 1.25 | 1.25 | +0.05 (+4.17%) | 540,000 |
27 Sep 2016 | HKD | 1.06 | 1.22 | 1.04 | 1.2 | 1.2 | +0.12 (+11.11%) | 296,000 |
26 Sep 2016 | HKD | 0.98 | 1.09 | 0.97 | 1.08 | 1.08 | +0.05 (+4.85%) | 338,000 |
23 Sep 2016 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 140,000 |
22 Sep 2016 | HKD | 1.02 | 1.06 | 0.98 | 1 | 1 | 0.0 (0.0%) | 294,000 |
21 Sep 2016 | HKD | 0.95 | 1 | 0.93 | 1 | 1 | +0.01 (+1.01%) | 294,000 |
20 Sep 2016 | HKD | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | +0.07 (+7.61%) | 282,000 |
19 Sep 2016 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 24,000 |
16 Sep 2016 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 10,000 |
14 Sep 2016 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 18,000 |
13 Sep 2016 | HKD | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 102,000 |
12 Sep 2016 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 100,000 |
9 Sep 2016 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 54,000 |
8 Sep 2016 | HKD | 0.9 | 0.94 | 0.87 | 0.93 | 0.93 | +0.02 (+2.20%) | 504,000 |
7 Sep 2016 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 150,000 |
6 Sep 2016 | HKD | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 56,000 |
5 Sep 2016 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 46,000 |
2 Sep 2016 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 20,000 |
1 Sep 2016 | HKD | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | +0.01 (+1.11%) | 12,000 |
31 Aug 2016 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 160,000 |
30 Aug 2016 | HKD | 0.91 | 0.94 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 196,000 |
29 Aug 2016 | HKD | 0.9 | 0.95 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 454,000 |
26 Aug 2016 | HKD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 234,000 |
25 Aug 2016 | HKD | 0.97 | 0.97 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 198,000 |
24 Aug 2016 | HKD | 1.05 | 1.05 | 0.88 | 0.96 | 0.96 | -0.04 (-4%) | 1,148,000 |
23 Aug 2016 | HKD | 0.76 | 1.14 | 0.76 | 1 | 1 | +0.26 (+35.14%) | 3,590,000 |
22 Aug 2016 | HKD | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 78,000 |
19 Aug 2016 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 186,000 |