Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 250,000 |
24 Sep 2015 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,058,000 |
23 Sep 2015 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 706,000 |
22 Sep 2015 | HKD | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 36,000 |
21 Sep 2015 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 226,000 |
18 Sep 2015 | HKD | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 302,000 |
17 Sep 2015 | HKD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 234,000 |
16 Sep 2015 | HKD | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 486,000 |
15 Sep 2015 | HKD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 204,000 |
14 Sep 2015 | HKD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,178,623 |
11 Sep 2015 | HKD | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 670,000 |
10 Sep 2015 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 712,000 |
9 Sep 2015 | HKD | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 678,000 |
8 Sep 2015 | HKD | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 680,000 |
7 Sep 2015 | HKD | 1.11 | 1.18 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 598,000 |
4 Sep 2015 | HKD | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 726,000 |
3 Sep 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.1 | 1.15 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,964,000 |
1 Sep 2015 | HKD | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,514,000 |
31 Aug 2015 | HKD | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,038,000 |
28 Aug 2015 | HKD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,086,000 |
27 Aug 2015 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 772,000 |
26 Aug 2015 | HKD | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 718,000 |
25 Aug 2015 | HKD | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 4,328,000 |
24 Aug 2015 | HKD | 1.18 | 1.2 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 8,922,000 |
21 Aug 2015 | HKD | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 3,298,000 |
20 Aug 2015 | HKD | 1.2 | 1.25 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,996,000 |
19 Aug 2015 | HKD | 1.2 | 1.26 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 988,000 |
18 Aug 2015 | HKD | 1.23 | 1.28 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 854,000 |
17 Aug 2015 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 176,000 |