Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 3.31 | 3.55 | 3.31 | 3.45 | 3.45 | 0.0 (0.0%) | 138,500 |
21 Sep 2015 | HKD | 3.6 | 3.6 | 3.31 | 3.45 | 3.45 | -0.14 (-3.90%) | 43,500 |
18 Sep 2015 | HKD | 3.37 | 3.59 | 3.29 | 3.59 | 3.59 | +0.19 (+5.59%) | 594,500 |
17 Sep 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 0 |
16 Sep 2015 | HKD | 3.5 | 3.5 | 3.36 | 3.45 | 3.45 | 0.0 (0.0%) | 8,500 |
15 Sep 2015 | HKD | 3.3 | 3.45 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 23,000 |
14 Sep 2015 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 126,500 |
11 Sep 2015 | HKD | 3.53 | 3.69 | 3.33 | 3.46 | 3.46 | -0.03 (-0.86%) | 89,000 |
10 Sep 2015 | HKD | 3.21 | 3.69 | 3.2 | 3.49 | 3.49 | +0.28 (+8.72%) | 9,000 |
9 Sep 2015 | HKD | 3.31 | 3.31 | 3.2 | 3.21 | 3.21 | -0.44 (-12.05%) | 121,000 |
8 Sep 2015 | HKD | 3.25 | 3.65 | 3.25 | 3.65 | 3.65 | +0.35 (+10.61%) | 10,200 |
7 Sep 2015 | HKD | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | -0.25 (-7.04%) | 20,000 |
4 Sep 2015 | HKD | 3.65 | 3.65 | 3.45 | 3.55 | 3.55 | +0.15 (+4.41%) | 79,500 |
3 Sep 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.47 | 3.6 | 3.4 | 3.4 | 3.4 | -0.25 (-6.85%) | 54,000 |
1 Sep 2015 | HKD | 3.5 | 3.7 | 3.41 | 3.65 | 3.65 | -0.2 (-5.19%) | 82,000 |
31 Aug 2015 | HKD | 3.55 | 3.85 | 3.5 | 3.85 | 3.85 | +0.23 (+6.35%) | 573,800 |
28 Aug 2015 | HKD | 3.5 | 3.65 | 3.46 | 3.62 | 3.62 | +0.21 (+6.16%) | 500,500 |
27 Aug 2015 | HKD | 3.5 | 3.6 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 200,000 |
26 Aug 2015 | HKD | 3.03 | 3.55 | 3.03 | 3.45 | 3.45 | +0.27 (+8.49%) | 313,500 |
25 Aug 2015 | HKD | 3.25 | 3.25 | 3.05 | 3.18 | 3.18 | -0.22 (-6.47%) | 152,500 |
24 Aug 2015 | HKD | 3.6 | 3.63 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 756,500 |
21 Aug 2015 | HKD | 3.6 | 3.65 | 3.56 | 3.6 | 3.6 | -0.1 (-2.70%) | 185,500 |
20 Aug 2015 | HKD | 3.74 | 3.75 | 3.6 | 3.7 | 3.7 | -0.03 (-0.80%) | 502,000 |
19 Aug 2015 | HKD | 3.75 | 3.75 | 3.62 | 3.73 | 3.73 | +0.05 (+1.36%) | 253,500 |
18 Aug 2015 | HKD | 3.8 | 3.8 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 126,500 |
17 Aug 2015 | HKD | 3.69 | 3.73 | 3.5 | 3.7 | 3.7 | 0.0 (0.0%) | 566,000 |
14 Aug 2015 | HKD | 3.7 | 3.75 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 146,500 |
13 Aug 2015 | HKD | 3.61 | 3.8 | 3.61 | 3.74 | 3.74 | +0.11 (+3.03%) | 648,500 |
12 Aug 2015 | HKD | 3.63 | 3.71 | 3.57 | 3.63 | 3.63 | -0.07 (-1.89%) | 581,500 |