Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.34 | 3.46 | 3.23 | 3.29 | 3.29 | -0.06 (-1.79%) | 90,000 |
16 Sep 2015 | HKD | 3.29 | 3.42 | 3.23 | 3.35 | 3.35 | +0.05 (+1.52%) | 266,000 |
15 Sep 2015 | HKD | 3.34 | 3.48 | 3.18 | 3.3 | 3.3 | -0.09 (-2.65%) | 610,000 |
14 Sep 2015 | HKD | 3.36 | 3.46 | 3.28 | 3.39 | 3.39 | +0.02 (+0.59%) | 312,000 |
11 Sep 2015 | HKD | 3.2 | 3.5 | 3.2 | 3.37 | 3.37 | +0.01 (+0.30%) | 616,000 |
10 Sep 2015 | HKD | 3.13 | 3.38 | 3.13 | 3.36 | 3.36 | +0.13 (+4.02%) | 596,000 |
9 Sep 2015 | HKD | 3.18 | 3.28 | 3.12 | 3.23 | 3.23 | +0.05 (+1.57%) | 244,000 |
8 Sep 2015 | HKD | 3.25 | 3.25 | 3.02 | 3.18 | 3.18 | +0.11 (+3.58%) | 324,000 |
7 Sep 2015 | HKD | 2.91 | 3.08 | 2.8 | 3.07 | 3.07 | +0.07 (+2.33%) | 834,000 |
4 Sep 2015 | HKD | 3.06 | 3.25 | 2.92 | 3 | 3 | -0.1 (-3.23%) | 160,000 |
3 Sep 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.92 | 3.15 | 2.92 | 3.1 | 3.1 | +0.12 (+4.03%) | 366,000 |
1 Sep 2015 | HKD | 3.05 | 3.16 | 2.98 | 2.98 | 2.98 | -0.15 (-4.79%) | 256,000 |
31 Aug 2015 | HKD | 3.24 | 3.24 | 3.08 | 3.13 | 3.13 | -0.16 (-4.86%) | 272,000 |
28 Aug 2015 | HKD | 3.28 | 3.4 | 3.17 | 3.29 | 3.29 | +0.04 (+1.23%) | 180,000 |
27 Aug 2015 | HKD | 3.23 | 3.31 | 3.11 | 3.25 | 3.25 | +0.07 (+2.20%) | 188,000 |
26 Aug 2015 | HKD | 3.1 | 3.18 | 3.04 | 3.18 | 3.18 | +0.04 (+1.27%) | 532,000 |
25 Aug 2015 | HKD | 3.24 | 3.34 | 3 | 3.14 | 3.14 | -0.1 (-3.09%) | 396,000 |
24 Aug 2015 | HKD | 3.3 | 3.47 | 3.03 | 3.24 | 3.24 | -0.23 (-6.63%) | 678,000 |
21 Aug 2015 | HKD | 3.38 | 3.49 | 3.12 | 3.47 | 3.47 | +0.04 (+1.17%) | 382,000 |
20 Aug 2015 | HKD | 3.57 | 3.57 | 3.35 | 3.43 | 3.43 | -0.13 (-3.65%) | 276,000 |
19 Aug 2015 | HKD | 3.53 | 3.67 | 3.45 | 3.56 | 3.56 | -0.01 (-0.28%) | 82,000 |
18 Aug 2015 | HKD | 3.58 | 3.67 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 138,000 |
17 Aug 2015 | HKD | 3.53 | 3.67 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 248,000 |
14 Aug 2015 | HKD | 3.57 | 3.57 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 104,000 |
13 Aug 2015 | HKD | 3.61 | 3.61 | 3.53 | 3.61 | 3.61 | -0.08 (-2.17%) | 428,000 |
12 Aug 2015 | HKD | 3.75 | 3.79 | 3.54 | 3.69 | 3.69 | -0.04 (-1.07%) | 714,000 |
11 Aug 2015 | HKD | 3.83 | 3.83 | 3.65 | 3.73 | 3.73 | -0.02 (-0.53%) | 294,000 |
10 Aug 2015 | HKD | 3.63 | 3.82 | 3.56 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,010,000 |
7 Aug 2015 | HKD | 3.66 | 3.73 | 3.63 | 3.7 | 3.7 | -0.05 (-1.33%) | 532,000 |