Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,334,000 |
23 Sep 2015 | HKD | 0.91 | 0.93 | 0.84 | 0.85 | 0.85 | -0.11 (-11.46%) | 3,910,000 |
22 Sep 2015 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,172,000 |
21 Sep 2015 | HKD | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,314,000 |
18 Sep 2015 | HKD | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,550,000 |
17 Sep 2015 | HKD | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,740,000 |
16 Sep 2015 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 228,000 |
15 Sep 2015 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 16,000 |
14 Sep 2015 | HKD | 1.11 | 1.19 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 376,000 |
11 Sep 2015 | HKD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 124,000 |
10 Sep 2015 | HKD | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 390,000 |
9 Sep 2015 | HKD | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 952,000 |
8 Sep 2015 | HKD | 1.11 | 1.15 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,514,000 |
7 Sep 2015 | HKD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 3,236,000 |
4 Sep 2015 | HKD | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 358,000 |
3 Sep 2015 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.01 | 1.14 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,824,000 |
1 Sep 2015 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,608,000 |
31 Aug 2015 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 966,000 |
28 Aug 2015 | HKD | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,641,800 |
27 Aug 2015 | HKD | 1 | 1.01 | 0.96 | 1.01 | 1.01 | +0.11 (+12.22%) | 1,476,000 |
26 Aug 2015 | HKD | 0.92 | 1.01 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 3,224,000 |
25 Aug 2015 | HKD | 1.01 | 1.08 | 0.84 | 0.88 | 0.88 | -0.13 (-12.87%) | 5,432,000 |
24 Aug 2015 | HKD | 1.05 | 1.08 | 0.99 | 1.01 | 1.01 | -0.14 (-12.17%) | 718,000 |
21 Aug 2015 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 436,000 |
20 Aug 2015 | HKD | 1.22 | 1.22 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,884,000 |
19 Aug 2015 | HKD | 1.2 | 1.27 | 1.15 | 1.26 | 1.26 | +0.06 (+5%) | 1,026,000 |
18 Aug 2015 | HKD | 1.21 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 836,000 |
17 Aug 2015 | HKD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 992,000 |
14 Aug 2015 | HKD | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,026,000 |