Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 10,520,000 |
28 Oct 2015 | HKD | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 93,000 |
27 Oct 2015 | HKD | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 210,000 |
26 Oct 2015 | HKD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 224,000 |
23 Oct 2015 | HKD | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 248,000 |
22 Oct 2015 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 53,719 |
21 Oct 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.36 | 1.49 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 112,000 |
19 Oct 2015 | HKD | 1.33 | 1.42 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 152,000 |
16 Oct 2015 | HKD | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 420,807 |
15 Oct 2015 | HKD | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 132,000 |
14 Oct 2015 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 14,000 |
13 Oct 2015 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 129,000 |
12 Oct 2015 | HKD | 1.3 | 1.49 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 264,000 |
9 Oct 2015 | HKD | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 104,000 |
8 Oct 2015 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
7 Oct 2015 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 192,000 |
6 Oct 2015 | HKD | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 176,800 |
5 Oct 2015 | HKD | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 160,000 |
2 Oct 2015 | HKD | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | +0.06 (+4.80%) | 336,000 |
1 Oct 2015 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.3 | 1.32 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 264,120 |
29 Sep 2015 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 58,000 |
28 Sep 2015 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.06 (+4.65%) | 56,000 |
24 Sep 2015 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 116,000 |
23 Sep 2015 | HKD | 1.32 | 1.35 | 1.23 | 1.29 | 1.29 | -0.09 (-6.52%) | 1,232,000 |
22 Sep 2015 | HKD | 1.37 | 1.41 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 153,000 |
21 Sep 2015 | HKD | 1.33 | 1.44 | 1.28 | 1.32 | 1.32 | -0.06 (-4.35%) | 312,000 |
18 Sep 2015 | HKD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 180,400 |