Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 191,500 |
28 Oct 2015 | HKD | 3.78 | 3.85 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 631,500 |
27 Oct 2015 | HKD | 3.78 | 3.8 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 784,100 |
26 Oct 2015 | HKD | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 484,000 |
23 Oct 2015 | HKD | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 1,052,500 |
22 Oct 2015 | HKD | 3.8 | 3.83 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 754,000 |
21 Oct 2015 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.84 | 3.84 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 106,000 |
19 Oct 2015 | HKD | 3.8 | 3.83 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 194,000 |
16 Oct 2015 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 800,000 |
15 Oct 2015 | HKD | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 120,000 |
14 Oct 2015 | HKD | 3.87 | 3.87 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 311,000 |
13 Oct 2015 | HKD | 3.9 | 3.9 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 230,000 |
12 Oct 2015 | HKD | 3.7 | 3.86 | 3.7 | 3.86 | 3.86 | +0.15 (+4.04%) | 670,500 |
9 Oct 2015 | HKD | 3.68 | 3.78 | 3.68 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,022,500 |
8 Oct 2015 | HKD | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 880,000 |
7 Oct 2015 | HKD | 3.69 | 3.77 | 3.68 | 3.73 | 3.73 | +0.08 (+2.19%) | 523,500 |
6 Oct 2015 | HKD | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | -0.14 (-3.69%) | 654,000 |
5 Oct 2015 | HKD | 3.73 | 3.86 | 3.61 | 3.79 | 3.79 | +0.12 (+3.27%) | 1,216,000 |
2 Oct 2015 | HKD | 3.68 | 3.7 | 3.66 | 3.67 | 3.67 | +0.03 (+0.82%) | 90,500 |
1 Oct 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.63 | 3.71 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 94,500 |
29 Sep 2015 | HKD | 3.58 | 3.72 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 340,500 |
28 Sep 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 114,000 |
24 Sep 2015 | HKD | 3.6 | 3.7 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 138,000 |
23 Sep 2015 | HKD | 3.66 | 3.68 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 152,500 |
22 Sep 2015 | HKD | 3.71 | 3.75 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 100,000 |
21 Sep 2015 | HKD | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 46,500 |
18 Sep 2015 | HKD | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 371,500 |