Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | HKD | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 90,000 |
26 Sep 2016 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 667,500 |
23 Sep 2016 | HKD | 1.52 | 1.57 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 595,000 |
22 Sep 2016 | HKD | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 62,500 |
21 Sep 2016 | HKD | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 745,000 |
20 Sep 2016 | HKD | 1.44 | 1.5 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 620,000 |
19 Sep 2016 | HKD | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 970,000 |
16 Sep 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.52 | 1.52 | 1.39 | 1.48 | 1.48 | -0.02 (-1.33%) | 35,002,500 |
14 Sep 2016 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 190,000 |
13 Sep 2016 | HKD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 377,500 |
12 Sep 2016 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 92,500 |
9 Sep 2016 | HKD | 1.52 | 1.59 | 1.45 | 1.54 | 1.54 | 0.0 (0.0%) | 970,000 |
8 Sep 2016 | HKD | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 265,000 |
7 Sep 2016 | HKD | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 710,000 |
6 Sep 2016 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 440,000 |
5 Sep 2016 | HKD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 172,500 |
2 Sep 2016 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 610,000 |
1 Sep 2016 | HKD | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | +0.1 (+6.71%) | 640,000 |
31 Aug 2016 | HKD | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 685,000 |
30 Aug 2016 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 500,000 |
29 Aug 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 72,500 |
26 Aug 2016 | HKD | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 125,000 |
25 Aug 2016 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 255,000 |
24 Aug 2016 | HKD | 1.56 | 1.57 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 560,000 |
23 Aug 2016 | HKD | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 47,500 |
22 Aug 2016 | HKD | 1.54 | 1.55 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 150,000 |
19 Aug 2016 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 110,000 |
18 Aug 2016 | HKD | 1.45 | 1.57 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 235,000 |
17 Aug 2016 | HKD | 1.41 | 1.54 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 122,500 |