Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.7 | 3.78 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 422,185 |
16 Sep 2015 | HKD | 3.67 | 3.76 | 3.64 | 3.75 | 3.75 | +0.12 (+3.31%) | 310,000 |
15 Sep 2015 | HKD | 3.63 | 3.68 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 273,500 |
14 Sep 2015 | HKD | 3.7 | 3.76 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 115,500 |
11 Sep 2015 | HKD | 3.68 | 3.74 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 222,000 |
10 Sep 2015 | HKD | 3.7 | 3.7 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 146,500 |
9 Sep 2015 | HKD | 3.67 | 3.75 | 3.64 | 3.72 | 3.72 | +0.09 (+2.48%) | 1,695,250 |
8 Sep 2015 | HKD | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,406,500 |
7 Sep 2015 | HKD | 3.56 | 3.64 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,692,500 |
4 Sep 2015 | HKD | 3.6 | 3.62 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 101,500 |
3 Sep 2015 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.67 | 3.7 | 3.51 | 3.6 | 3.6 | -0.05 (-1.37%) | 994,500 |
1 Sep 2015 | HKD | 3.75 | 3.79 | 3.59 | 3.65 | 3.65 | -0.06 (-1.62%) | 172,500 |
31 Aug 2015 | HKD | 3.74 | 3.85 | 3.67 | 3.71 | 3.71 | -0.1 (-2.62%) | 222,500 |
28 Aug 2015 | HKD | 3.88 | 3.91 | 3.78 | 3.81 | 3.81 | +0.06 (+1.60%) | 631,500 |
27 Aug 2015 | HKD | 3.7 | 3.85 | 3.63 | 3.75 | 3.75 | +0.18 (+5.04%) | 491,000 |
26 Aug 2015 | HKD | 3.57 | 3.64 | 3.46 | 3.57 | 3.57 | +0.08 (+2.29%) | 741,500 |
25 Aug 2015 | HKD | 3.61 | 3.98 | 3.46 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,749,500 |
24 Aug 2015 | HKD | 3.67 | 3.7 | 3.51 | 3.56 | 3.56 | -0.21 (-5.57%) | 3,045,500 |
21 Aug 2015 | HKD | 3.75 | 3.8 | 3.6 | 3.77 | 3.77 | -0.08 (-2.08%) | 1,832,500 |
20 Aug 2015 | HKD | 3.89 | 3.93 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 644,500 |
19 Aug 2015 | HKD | 3.91 | 4.03 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 772,000 |
18 Aug 2015 | HKD | 4.03 | 4.07 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 217,000 |
17 Aug 2015 | HKD | 4.03 | 4.06 | 3.97 | 4.01 | 4.01 | -0.05 (-1.23%) | 210,000 |
14 Aug 2015 | HKD | 4.01 | 4.15 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 274,500 |
13 Aug 2015 | HKD | 4.02 | 4.11 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 131,500 |
12 Aug 2015 | HKD | 4.1 | 4.1 | 3.96 | 4.03 | 4.03 | -0.09 (-2.18%) | 712,000 |
11 Aug 2015 | HKD | 4.13 | 4.21 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 687,000 |
10 Aug 2015 | HKD | 4.3 | 4.3 | 4.09 | 4.19 | 4.19 | +0.13 (+3.20%) | 457,500 |
7 Aug 2015 | HKD | 3.96 | 4.1 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 410,000 |