Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | HKD | 1.59 | 1.59 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 132,500 |
14 Sep 2015 | HKD | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 170,000 |
11 Sep 2015 | HKD | 1.34 | 1.5 | 1.31 | 1.45 | 1.45 | +0.09 (+6.62%) | 237,500 |
10 Sep 2015 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | -0.06 (-4.23%) | 70,000 |
9 Sep 2015 | HKD | 1.5 | 1.5 | 1.42 | 1.42 | 1.42 | +0.07 (+5.19%) | 122,500 |
8 Sep 2015 | HKD | 1.29 | 1.49 | 1.2 | 1.35 | 1.35 | +0.08 (+6.30%) | 165,000 |
7 Sep 2015 | HKD | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 82,500 |
4 Sep 2015 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 22,500 |
3 Sep 2015 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 12,500 |
1 Sep 2015 | HKD | 1.34 | 1.34 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 100,000 |
31 Aug 2015 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 40,000 |
28 Aug 2015 | HKD | 1.4 | 1.45 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 122,500 |
27 Aug 2015 | HKD | 1.42 | 1.42 | 1.23 | 1.36 | 1.36 | +0.03 (+2.26%) | 230,000 |
26 Aug 2015 | HKD | 1.45 | 1.45 | 1.22 | 1.33 | 1.33 | +0.03 (+2.31%) | 90,000 |
25 Aug 2015 | HKD | 1.47 | 1.47 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 80,000 |
24 Aug 2015 | HKD | 1.74 | 1.74 | 1.29 | 1.35 | 1.35 | -0.1 (-6.90%) | 315,000 |
21 Aug 2015 | HKD | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 247,500 |
20 Aug 2015 | HKD | 1.6 | 1.6 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 150,000 |
19 Aug 2015 | HKD | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 170,000 |
18 Aug 2015 | HKD | 1.66 | 1.67 | 1.56 | 1.62 | 1.62 | -0.04 (-2.41%) | 142,500 |
17 Aug 2015 | HKD | 1.66 | 1.72 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 295,000 |
14 Aug 2015 | HKD | 1.74 | 1.74 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 230,000 |
13 Aug 2015 | HKD | 1.74 | 1.74 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 292,500 |
12 Aug 2015 | HKD | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 192,500 |
11 Aug 2015 | HKD | 1.7 | 1.75 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 365,000 |
10 Aug 2015 | HKD | 1.69 | 1.73 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 462,500 |
7 Aug 2015 | HKD | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 177,500 |
6 Aug 2015 | HKD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 307,500 |
5 Aug 2015 | HKD | 1.67 | 1.7 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 370,000 |