Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 67,000 |
16 Sep 2015 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 26,000 |
15 Sep 2015 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 192,000 |
14 Sep 2015 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 24,000 |
11 Sep 2015 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
10 Sep 2015 | HKD | 1.5 | 1.5 | 1.38 | 1.49 | 1.49 | -0.01 (-0.67%) | 86,000 |
9 Sep 2015 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 169,000 |
8 Sep 2015 | HKD | 1.36 | 1.51 | 1.36 | 1.49 | 1.49 | +0.04 (+2.76%) | 165,000 |
7 Sep 2015 | HKD | 1.21 | 1.53 | 1.21 | 1.45 | 1.45 | +0.25 (+20.83%) | 1,504,000 |
4 Sep 2015 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 800,000 |
3 Sep 2015 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 186,000 |
1 Sep 2015 | HKD | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 336,000 |
31 Aug 2015 | HKD | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | +0.03 (+2.29%) | 39,000 |
28 Aug 2015 | HKD | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 432,100 |
27 Aug 2015 | HKD | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | +0.15 (+12.50%) | 913,200 |
26 Aug 2015 | HKD | 1.34 | 1.35 | 1.2 | 1.2 | 1.2 | -0.15 (-11.11%) | 768,000 |
25 Aug 2015 | HKD | 1.4 | 1.49 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 958,990 |
24 Aug 2015 | HKD | 1.45 | 1.5 | 1.4 | 1.44 | 1.44 | -0.16 (-10%) | 516,000 |
21 Aug 2015 | HKD | 1.5 | 1.7 | 1.45 | 1.6 | 1.6 | +0.02 (+1.27%) | 872,000 |
20 Aug 2015 | HKD | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.1 (-5.95%) | 380,200 |
19 Aug 2015 | HKD | 1.7 | 1.8 | 1.6 | 1.68 | 1.68 | -0.06 (-3.45%) | 1,164,000 |
18 Aug 2015 | HKD | 1.8 | 1.8 | 1.62 | 1.74 | 1.74 | -0.1 (-5.43%) | 950,345 |
17 Aug 2015 | HKD | 1.85 | 1.85 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 200,000 |
14 Aug 2015 | HKD | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 336,400 |
13 Aug 2015 | HKD | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 344,200 |
12 Aug 2015 | HKD | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 192,800 |
11 Aug 2015 | HKD | 1.97 | 1.97 | 1.82 | 1.9 | 1.9 | -0.09 (-4.52%) | 155,200 |
10 Aug 2015 | HKD | 1.9 | 2.03 | 1.85 | 1.99 | 1.99 | +0.07 (+3.65%) | 292,600 |
7 Aug 2015 | HKD | 1.9 | 1.96 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 272,400 |