Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.97 | 1.14 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 6,842,000 |
28 Sep 2016 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 122,000 |
27 Sep 2016 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 531,000 |
26 Sep 2016 | HKD | 0.98 | 1 | 0.93 | 0.99 | 0.99 | +0.02 (+2.06%) | 534,000 |
23 Sep 2016 | HKD | 0.94 | 1 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 532,000 |
22 Sep 2016 | HKD | 0.95 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 1,036,000 |
21 Sep 2016 | HKD | 0.89 | 0.99 | 0.88 | 0.95 | 0.95 | +0.05 (+5.56%) | 522,000 |
20 Sep 2016 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 624,000 |
19 Sep 2016 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 684,000 |
16 Sep 2016 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.03 (-3.19%) | 407,000 |
14 Sep 2016 | HKD | 0.9 | 1.1 | 0.85 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,215,000 |
13 Sep 2016 | HKD | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 397,000 |
12 Sep 2016 | HKD | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 551,000 |
9 Sep 2016 | HKD | 0.98 | 1.03 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 1,558,000 |
8 Sep 2016 | HKD | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -0.06 (-5.83%) | 1,281,200 |
7 Sep 2016 | HKD | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 1,041,000 |
6 Sep 2016 | HKD | 1.08 | 1.14 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,426,000 |
5 Sep 2016 | HKD | 1.08 | 1.15 | 1.03 | 1.1 | 1.1 | +0.09 (+8.91%) | 3,844,000 |
2 Sep 2016 | HKD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 751,000 |
1 Sep 2016 | HKD | 1 | 1.08 | 0.97 | 1.07 | 1.07 | +0.07 (+7.00%) | 2,335,000 |
31 Aug 2016 | HKD | 0.92 | 1.03 | 0.9 | 1 | 1 | +0.07 (+7.53%) | 5,834,000 |
30 Aug 2016 | HKD | 0.86 | 0.93 | 0.84 | 0.93 | 0.93 | +0.06 (+6.90%) | 2,159,000 |
29 Aug 2016 | HKD | 0.83 | 0.87 | 0.81 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,208,000 |
26 Aug 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 513,000 |
25 Aug 2016 | HKD | 0.83 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 367,000 |
24 Aug 2016 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 82,000 |
23 Aug 2016 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 63,000 |
22 Aug 2016 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,037,000 |
19 Aug 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 2,004,000 |