Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 2,504,400 |
27 Sep 2016 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 6,042,000 |
26 Sep 2016 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,066,000 |
23 Sep 2016 | HKD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,362,000 |
22 Sep 2016 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 5,540,000 |
21 Sep 2016 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,594,000 |
20 Sep 2016 | HKD | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 7,550,000 |
19 Sep 2016 | HKD | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 8,474,618 |
16 Sep 2016 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 48,904,647 |
14 Sep 2016 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 10,614,000 |
13 Sep 2016 | HKD | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 14,959,100 |
12 Sep 2016 | HKD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 8,882,938 |
9 Sep 2016 | HKD | 1.24 | 1.33 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 10,468,000 |
8 Sep 2016 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 4,152,000 |
7 Sep 2016 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,462,000 |
6 Sep 2016 | HKD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,276,000 |
5 Sep 2016 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,446,000 |
2 Sep 2016 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 8,184,000 |
1 Sep 2016 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,204,000 |
31 Aug 2016 | HKD | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 8,372,000 |
30 Aug 2016 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 6,528,000 |
29 Aug 2016 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,660,000 |
26 Aug 2016 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,304,000 |
25 Aug 2016 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 5,722,000 |
24 Aug 2016 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,094,000 |
23 Aug 2016 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 2,230,000 |
22 Aug 2016 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 6,814,000 |
19 Aug 2016 | HKD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 7,534,000 |
18 Aug 2016 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,542,000 |