Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.84 | 2.01 | 1.84 | 2 | 2 | +0.19 (+10.50%) | 10,967,000 |
28 Sep 2016 | HKD | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 297,500 |
27 Sep 2016 | HKD | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 393,000 |
26 Sep 2016 | HKD | 1.85 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,210,500 |
23 Sep 2016 | HKD | 1.9 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,728,000 |
22 Sep 2016 | HKD | 1.8 | 1.93 | 1.79 | 1.91 | 1.91 | +0.13 (+7.30%) | 3,417,500 |
21 Sep 2016 | HKD | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 186,500 |
20 Sep 2016 | HKD | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 93,000 |
19 Sep 2016 | HKD | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 494,500 |
16 Sep 2016 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.8 | 1.82 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 291,500 |
14 Sep 2016 | HKD | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 228,000 |
13 Sep 2016 | HKD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 578,500 |
12 Sep 2016 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 439,500 |
9 Sep 2016 | HKD | 1.83 | 1.9 | 1.83 | 1.84 | 1.84 | +0.05 (+2.79%) | 2,341,000 |
8 Sep 2016 | HKD | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 540,000 |
7 Sep 2016 | HKD | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,188,500 |
6 Sep 2016 | HKD | 1.75 | 1.8 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,068,500 |
5 Sep 2016 | HKD | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 965,000 |
2 Sep 2016 | HKD | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,093,500 |
1 Sep 2016 | HKD | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 309,000 |
31 Aug 2016 | HKD | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 669,500 |
30 Aug 2016 | HKD | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 371,500 |
29 Aug 2016 | HKD | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -0.07 (-3.80%) | 2,661,000 |
26 Aug 2016 | HKD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 248,500 |
25 Aug 2016 | HKD | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 129,000 |
24 Aug 2016 | HKD | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,007,000 |
23 Aug 2016 | HKD | 1.9 | 1.92 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,224,500 |
22 Aug 2016 | HKD | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 709,500 |
19 Aug 2016 | HKD | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 330,500 |