Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | HKD | 1.23 | 1.24 | 1.15 | 1.22 | 0.244 | +0.03 (+2.52%) | 2,975,000 |
15 Sep 2015 | HKD | 1.14 | 1.23 | 1.11 | 1.19 | 0.238 | +0.09 (+8.18%) | 3,275,000 |
14 Sep 2015 | HKD | 1.2 | 1.26 | 1.1 | 1.1 | 0.22 | -0.09 (-7.56%) | 25,675,000 |
11 Sep 2015 | HKD | 1.29 | 1.29 | 1.16 | 1.19 | 0.238 | -0.07 (-5.56%) | 70,999,999 |
10 Sep 2015 | HKD | 1.28 | 1.28 | 1.23 | 1.26 | 0.252 | +0.01 (+0.80%) | 375,000 |
9 Sep 2015 | HKD | 1.13 | 1.28 | 1.13 | 1.25 | 0.25 | -0.03 (-2.34%) | 125,000 |
8 Sep 2015 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.256 | 0.0 (0.0%) | 100,000 |
7 Sep 2015 | HKD | 1.13 | 1.28 | 1.09 | 1.28 | 0.256 | +0.14 (+12.28%) | 2,550,000 |
4 Sep 2015 | HKD | 1.07 | 1.19 | 1.07 | 1.14 | 0.228 | -0.09 (-7.32%) | 775,000 |
3 Sep 2015 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 0.246 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 0.246 | 0.0 (0.0%) | 4,475,000 |
1 Sep 2015 | HKD | 1.18 | 1.23 | 1.18 | 1.23 | 0.246 | -0.02 (-1.60%) | 75,000 |
31 Aug 2015 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 0.25 | 0.0 (0.0%) | 0 |
28 Aug 2015 | HKD | 1.31 | 1.34 | 1.2 | 1.25 | 0.25 | -0.06 (-4.58%) | 5,825,000 |
27 Aug 2015 | HKD | 1.33 | 1.34 | 1.27 | 1.31 | 0.262 | -0.03 (-2.24%) | 850,000 |
26 Aug 2015 | HKD | 1.24 | 1.34 | 1.24 | 1.34 | 0.268 | +0.01 (+0.75%) | 4,050,000 |
25 Aug 2015 | HKD | 1.29 | 1.36 | 1.22 | 1.33 | 0.266 | -0.02 (-1.48%) | 10,525,000 |
24 Aug 2015 | HKD | 1.21 | 1.38 | 1.2 | 1.35 | 0.27 | 0.0 (0.0%) | 6,925,000 |
21 Aug 2015 | HKD | 1.28 | 1.35 | 1.24 | 1.35 | 0.27 | +0.02 (+1.50%) | 14,500,000 |
20 Aug 2015 | HKD | 1.26 | 1.33 | 1.19 | 1.33 | 0.266 | +0.07 (+5.56%) | 10,400,000 |
19 Aug 2015 | HKD | 1.22 | 1.28 | 1.16 | 1.26 | 0.252 | +0.01 (+0.80%) | 63,699,999 |
18 Aug 2015 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 0.25 | -0.02 (-1.57%) | 800,000 |
17 Aug 2015 | HKD | 1.22 | 1.27 | 1.22 | 1.27 | 0.254 | +0.03 (+2.42%) | 1,650,000 |
14 Aug 2015 | HKD | 1.24 | 1.35 | 1.16 | 1.24 | 0.248 | +0.02 (+1.64%) | 8,850,000 |
13 Aug 2015 | HKD | 1.31 | 1.33 | 1.13 | 1.22 | 0.244 | -0.17 (-12.23%) | 19,925,000 |
12 Aug 2015 | HKD | 1.37 | 1.4 | 1.31 | 1.39 | 0.278 | -0.02 (-1.42%) | 2,275,000 |
11 Aug 2015 | HKD | 1.41 | 1.46 | 1.4 | 1.41 | 0.282 | 0.0 (0.0%) | 1,625,000 |
10 Aug 2015 | HKD | 1.47 | 1.48 | 1.38 | 1.41 | 0.282 | -0.08 (-5.37%) | 2,850,000 |
7 Aug 2015 | HKD | 1.5 | 1.52 | 1.46 | 1.49 | 0.298 | -0.05 (-3.25%) | 33,849,999 |
6 Aug 2015 | HKD | 1.52 | 1.58 | 1.51 | 1.54 | 0.308 | -0.08 (-4.94%) | 1,150,000 |