Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 1.42 | 1.42 | 1.35 | 1.41 | 27.7415 | -0.01 (-0.70%) | 169,000 |
23 Sep 2015 | HKD | 1.47 | 1.51 | 1.37 | 1.42 | 27.9382 | -0.06 (-4.05%) | 1,127,000 |
22 Sep 2015 | HKD | 1.57 | 1.62 | 1.46 | 1.48 | 29.1187 | -0.09 (-5.73%) | 3,166,000 |
21 Sep 2015 | HKD | 1.44 | 1.58 | 1.44 | 1.57 | 30.8894 | +0.04 (+2.61%) | 3,941,000 |
18 Sep 2015 | HKD | 1.52 | 1.59 | 1.5 | 1.53 | 30.1024 | -0.02 (-1.29%) | 4,991,000 |
17 Sep 2015 | HKD | 1.57 | 1.61 | 1.55 | 1.55 | 30.4959 | -0.03 (-1.90%) | 2,818,000 |
16 Sep 2015 | HKD | 1.54 | 1.62 | 1.53 | 1.58 | 31.0862 | +0.04 (+2.60%) | 5,344,000 |
15 Sep 2015 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 30.2992 | -0.05 (-3.14%) | 7,532,000 |
14 Sep 2015 | HKD | 1.59 | 1.62 | 1.57 | 1.59 | 31.2829 | -0.01 (-0.63%) | 4,615,000 |
11 Sep 2015 | HKD | 1.56 | 1.62 | 1.54 | 1.6 | 31.4797 | +0.03 (+1.91%) | 4,197,000 |
10 Sep 2015 | HKD | 1.62 | 1.62 | 1.55 | 1.57 | 30.8894 | -0.05 (-3.09%) | 3,822,000 |
9 Sep 2015 | HKD | 1.63 | 1.7 | 1.6 | 1.62 | 31.8732 | -0.01 (-0.61%) | 11,633,700 |
8 Sep 2015 | HKD | 1.6 | 1.75 | 1.6 | 1.63 | 32.0699 | +0.03 (+1.88%) | 6,255,000 |
7 Sep 2015 | HKD | 1.58 | 1.67 | 1.54 | 1.6 | 31.4797 | 0.0 (0.0%) | 7,216,000 |
4 Sep 2015 | HKD | 1.62 | 1.63 | 1.56 | 1.6 | 31.4797 | -0.02 (-1.23%) | 4,914,000 |
3 Sep 2015 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 31.8732 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.64 | 1.67 | 1.58 | 1.62 | 31.8732 | -0.01 (-0.61%) | 7,214,000 |
1 Sep 2015 | HKD | 1.74 | 1.74 | 1.56 | 1.63 | 32.0699 | -0.15 (-8.43%) | 8,067,000 |
31 Aug 2015 | HKD | 1.81 | 1.81 | 1.74 | 1.78 | 35.0211 | -0.03 (-1.66%) | 4,288,000 |
28 Aug 2015 | HKD | 1.67 | 1.9 | 1.64 | 1.81 | 35.6114 | +0.14 (+8.38%) | 8,390,000 |
27 Aug 2015 | HKD | 1.68 | 1.75 | 1.64 | 1.67 | 32.8569 | -0.01 (-0.60%) | 7,134,000 |
26 Aug 2015 | HKD | 1.57 | 1.68 | 1.52 | 1.68 | 33.0537 | +0.09 (+5.66%) | 7,121,000 |
25 Aug 2015 | HKD | 1.65 | 1.65 | 1.42 | 1.59 | 31.2829 | +0.11 (+7.43%) | 7,849,000 |
24 Aug 2015 | HKD | 1.53 | 1.55 | 1.44 | 1.48 | 29.1187 | -0.07 (-4.52%) | 9,404,000 |
21 Aug 2015 | HKD | 1.5 | 1.55 | 1.45 | 1.55 | 30.4959 | +0.05 (+3.33%) | 6,953,000 |
20 Aug 2015 | HKD | 1.53 | 1.55 | 1.48 | 1.5 | 29.5122 | -0.05 (-3.23%) | 4,727,000 |
19 Aug 2015 | HKD | 1.53 | 1.56 | 1.51 | 1.55 | 30.4959 | 0.0 (0.0%) | 2,760,000 |
18 Aug 2015 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 30.4959 | 0.0 (0.0%) | 3,219,000 |
17 Aug 2015 | HKD | 1.58 | 1.6 | 1.51 | 1.55 | 30.4959 | -0.05 (-3.13%) | 5,732,000 |
14 Aug 2015 | HKD | 1.61 | 1.62 | 1.54 | 1.6 | 31.4797 | 0.0 (0.0%) | 4,710,000 |