Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.7 | 3.81 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,058,000 |
28 Oct 2015 | HKD | 3.7 | 3.8 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 947,000 |
27 Oct 2015 | HKD | 3.72 | 3.78 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 989,000 |
26 Oct 2015 | HKD | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,515,555 |
23 Oct 2015 | HKD | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 531,000 |
22 Oct 2015 | HKD | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | -0.05 (-1.31%) | 1,484,000 |
21 Oct 2015 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.82 | 3.9 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 724,000 |
19 Oct 2015 | HKD | 3.8 | 3.99 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,899,448 |
16 Oct 2015 | HKD | 3.84 | 3.86 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 845,000 |
15 Oct 2015 | HKD | 3.68 | 3.84 | 3.68 | 3.81 | 3.81 | +0.12 (+3.25%) | 695,000 |
14 Oct 2015 | HKD | 3.68 | 3.74 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 709,000 |
13 Oct 2015 | HKD | 3.75 | 3.84 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 1,182,000 |
12 Oct 2015 | HKD | 3.72 | 3.83 | 3.67 | 3.79 | 3.79 | +0.11 (+2.99%) | 2,343,000 |
9 Oct 2015 | HKD | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | +0.1 (+2.79%) | 1,795,000 |
8 Oct 2015 | HKD | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 821,000 |
7 Oct 2015 | HKD | 3.48 | 3.6 | 3.48 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,855,000 |
6 Oct 2015 | HKD | 3.68 | 3.68 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 1,363,000 |
5 Oct 2015 | HKD | 3.61 | 3.68 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 792,000 |
2 Oct 2015 | HKD | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | +0.13 (+3.74%) | 1,095,000 |
1 Oct 2015 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.38 | 3.5 | 3.36 | 3.48 | 3.48 | +0.12 (+3.57%) | 1,678,000 |
29 Sep 2015 | HKD | 3.43 | 3.44 | 3.31 | 3.36 | 3.36 | -0.11 (-3.17%) | 2,860,000 |
28 Sep 2015 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.55 | 3.63 | 3.45 | 3.47 | 3.47 | -0.13 (-3.61%) | 1,848,000 |
24 Sep 2015 | HKD | 3.54 | 3.65 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 938,000 |
23 Sep 2015 | HKD | 3.56 | 3.6 | 3.45 | 3.56 | 3.56 | -0.07 (-1.93%) | 2,325,000 |
22 Sep 2015 | HKD | 3.6 | 3.68 | 3.53 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,307,000 |
21 Sep 2015 | HKD | 3.37 | 3.65 | 3.36 | 3.6 | 3.6 | +0.22 (+6.51%) | 2,794,000 |
18 Sep 2015 | HKD | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 5,536,427 |