Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | HKD | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 2,516,000 |
11 Oct 2016 | HKD | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | +0.09 (+7.56%) | 2,200,000 |
10 Oct 2016 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.18 | 1.24 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,148,000 |
6 Oct 2016 | HKD | 1.29 | 1.37 | 1.1 | 1.2 | 1.2 | -0.09 (-6.98%) | 8,744,000 |
5 Oct 2016 | HKD | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 4,766,000 |
4 Oct 2016 | HKD | 1.21 | 1.27 | 1.16 | 1.23 | 1.23 | +0.04 (+3.36%) | 5,072,000 |
3 Oct 2016 | HKD | 1.12 | 1.22 | 1.09 | 1.19 | 1.19 | +0.08 (+7.21%) | 6,864,000 |
30 Sep 2016 | HKD | 1.05 | 1.15 | 1.02 | 1.11 | 1.11 | +0.08 (+7.77%) | 6,168,000 |
29 Sep 2016 | HKD | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | +0.09 (+9.57%) | 4,036,000 |
28 Sep 2016 | HKD | 0.93 | 0.94 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 412,000 |
27 Sep 2016 | HKD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 412,000 |
26 Sep 2016 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 260,000 |
23 Sep 2016 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 256,000 |
22 Sep 2016 | HKD | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 556,000 |
21 Sep 2016 | HKD | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 968,000 |
20 Sep 2016 | HKD | 0.94 | 1.05 | 0.94 | 0.99 | 0.99 | +0.06 (+6.45%) | 4,720,000 |
19 Sep 2016 | HKD | 0.88 | 0.95 | 0.87 | 0.93 | 0.93 | +0.06 (+6.90%) | 3,288,000 |
16 Sep 2016 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 240,000 |
14 Sep 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 736,000 |
13 Sep 2016 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.04 (+4.82%) | 564,000 |
12 Sep 2016 | HKD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 504,000 |
9 Sep 2016 | HKD | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,736,000 |
8 Sep 2016 | HKD | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | +0.05 (+6.10%) | 2,288,000 |
7 Sep 2016 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 696,000 |
6 Sep 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 360,000 |
5 Sep 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 308,000 |
2 Sep 2016 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 212,000 |
1 Sep 2016 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 200,000 |