Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 2.88 | 2.91 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 28,000 |
29 Sep 2016 | HKD | 2.89 | 2.9 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 8,000 |
28 Sep 2016 | HKD | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 148,000 |
27 Sep 2016 | HKD | 2.9 | 2.94 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 352,000 |
26 Sep 2016 | HKD | 2.93 | 2.96 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 346,000 |
23 Sep 2016 | HKD | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 80,000 |
22 Sep 2016 | HKD | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 264,000 |
21 Sep 2016 | HKD | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | -0.02 (-0.68%) | 914,000 |
20 Sep 2016 | HKD | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | +0.02 (+0.68%) | 120,000 |
19 Sep 2016 | HKD | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 112,000 |
16 Sep 2016 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.93 | 3.02 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,778,000 |
14 Sep 2016 | HKD | 2.94 | 2.95 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 24,000 |
13 Sep 2016 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 84,000 |
12 Sep 2016 | HKD | 2.97 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 214,000 |
9 Sep 2016 | HKD | 3.02 | 3.04 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 426,000 |
8 Sep 2016 | HKD | 3.01 | 3.02 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 142,000 |
7 Sep 2016 | HKD | 3 | 3.03 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 150,000 |
6 Sep 2016 | HKD | 2.98 | 3.01 | 2.91 | 3 | 3 | +0.04 (+1.35%) | 704,000 |
5 Sep 2016 | HKD | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 277,000 |
2 Sep 2016 | HKD | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 210,000 |
1 Sep 2016 | HKD | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | +0.07 (+2.41%) | 94,000 |
31 Aug 2016 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 320,000 |
30 Aug 2016 | HKD | 2.99 | 3.01 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 482,000 |
29 Aug 2016 | HKD | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 76,000 |
26 Aug 2016 | HKD | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 658,000 |
25 Aug 2016 | HKD | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 236,000 |
24 Aug 2016 | HKD | 2.95 | 3.02 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 660,000 |
23 Aug 2016 | HKD | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -0.09 (-2.97%) | 438,000 |
22 Aug 2016 | HKD | 3.2 | 3.2 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,568,000 |