Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.5404 | -0.02 (-2.20%) | 28,000 |
17 Sep 2015 | HKD | 0.9 | 0.91 | 0.86 | 0.91 | 0.5525 | 0.0 (0.0%) | 1,912,000 |
16 Sep 2015 | HKD | 0.89 | 0.92 | 0.85 | 0.91 | 0.5525 | +0.02 (+2.25%) | 2,284,000 |
15 Sep 2015 | HKD | 0.89 | 0.89 | 0.85 | 0.89 | 0.5404 | 0.0 (0.0%) | 648,000 |
14 Sep 2015 | HKD | 0.91 | 0.92 | 0.86 | 0.89 | 0.5404 | -0.02 (-2.20%) | 896,000 |
11 Sep 2015 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.5525 | 0.0 (0.0%) | 112,000 |
10 Sep 2015 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 0.5525 | 0.0 (0.0%) | 208,000 |
9 Sep 2015 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.5525 | -0.01 (-1.09%) | 2,016,000 |
8 Sep 2015 | HKD | 0.88 | 0.92 | 0.85 | 0.92 | 0.5586 | +0.03 (+3.37%) | 1,484,000 |
7 Sep 2015 | HKD | 0.91 | 0.94 | 0.86 | 0.89 | 0.5404 | -0.02 (-2.20%) | 1,488,000 |
4 Sep 2015 | HKD | 0.94 | 0.94 | 0.89 | 0.91 | 0.5525 | 0.0 (0.0%) | 10,064,000 |
3 Sep 2015 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.5525 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.93 | 0.93 | 0.89 | 0.91 | 0.5525 | -0.01 (-1.09%) | 468,000 |
1 Sep 2015 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.5586 | -0.02 (-2.13%) | 236,000 |
31 Aug 2015 | HKD | 0.93 | 0.98 | 0.91 | 0.94 | 0.5707 | 0.0 (0.0%) | 14,784,000 |
28 Aug 2015 | HKD | 0.86 | 0.95 | 0.86 | 0.94 | 0.5707 | +0.08 (+9.30%) | 2,616,000 |
27 Aug 2015 | HKD | 0.94 | 0.94 | 0.85 | 0.86 | 0.5221 | -0.06 (-6.52%) | 7,936,000 |
26 Aug 2015 | HKD | 0.96 | 0.96 | 0.9 | 0.92 | 0.5586 | +0.02 (+2.22%) | 1,464,000 |
25 Aug 2015 | HKD | 0.89 | 0.95 | 0.85 | 0.9 | 0.5464 | 0.0 (0.0%) | 3,016,000 |
24 Aug 2015 | HKD | 0.95 | 0.97 | 0.89 | 0.9 | 0.5464 | -0.09 (-9.09%) | 1,772,000 |
21 Aug 2015 | HKD | 0.96 | 1 | 0.91 | 0.99 | 0.6011 | +0.02 (+2.06%) | 2,212,000 |
20 Aug 2015 | HKD | 0.99 | 1 | 0.94 | 0.97 | 0.5889 | -0.03 (-3%) | 1,532,000 |
19 Aug 2015 | HKD | 1.01 | 1.02 | 0.99 | 1 | 0.6071 | -0.01 (-0.99%) | 976,000 |
18 Aug 2015 | HKD | 1.01 | 1.01 | 1 | 1.01 | 0.6132 | 0.0 (0.0%) | 480,000 |
17 Aug 2015 | HKD | 1.04 | 1.04 | 1 | 1.01 | 0.6132 | -0.02 (-1.94%) | 288,000 |
14 Aug 2015 | HKD | 1.06 | 1.09 | 0.98 | 1.03 | 0.6254 | -0.03 (-2.83%) | 6,268,000 |
13 Aug 2015 | HKD | 1.01 | 1.07 | 0.99 | 1.06 | 0.6436 | +0.06 (+6%) | 3,092,000 |
12 Aug 2015 | HKD | 1 | 1.03 | 0.95 | 1 | 0.6071 | 0.0 (0.0%) | 3,504,000 |
11 Aug 2015 | HKD | 1 | 1.05 | 0.99 | 1 | 0.6071 | 0.0 (0.0%) | 2,216,000 |
10 Aug 2015 | HKD | 1.01 | 1.07 | 0.99 | 1 | 0.6071 | 0.0 (0.0%) | 608,000 |