Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.218 | 0.218 | 0.212 | 0.218 | 4.36 | -0.004 (-1.80%) | 25,200 |
28 Sep 2016 | HKD | 0.224 | 0.227 | 0.222 | 0.222 | 4.44 | +0.002 (+0.91%) | 21,600 |
27 Sep 2016 | HKD | 0.211 | 0.23 | 0.21 | 0.22 | 4.4 | +0.003 (+1.38%) | 26,000 |
26 Sep 2016 | HKD | 0.218 | 0.218 | 0.217 | 0.217 | 4.34 | -0.003 (-1.36%) | 12,400 |
23 Sep 2016 | HKD | 0.222 | 0.222 | 0.22 | 0.22 | 4.4 | +0.008 (+3.77%) | 10,800 |
22 Sep 2016 | HKD | 0.22 | 0.222 | 0.211 | 0.212 | 4.24 | -0.011 (-4.93%) | 6,800 |
21 Sep 2016 | HKD | 0.224 | 0.225 | 0.21 | 0.223 | 4.46 | -0.001 (-0.45%) | 71,600 |
20 Sep 2016 | HKD | 0.222 | 0.225 | 0.222 | 0.224 | 4.48 | 0.0 (0.0%) | 26,800 |
19 Sep 2016 | HKD | 0.211 | 0.228 | 0.21 | 0.224 | 4.48 | -0.002 (-0.88%) | 102,400 |
16 Sep 2016 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 4.52 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.22 | 0.226 | 0.22 | 0.226 | 4.52 | +0.001 (+0.44%) | 2,000 |
14 Sep 2016 | HKD | 0.219 | 0.226 | 0.218 | 0.225 | 4.5 | +0.006 (+2.74%) | 11,200 |
13 Sep 2016 | HKD | 0.218 | 0.229 | 0.213 | 0.219 | 4.38 | -0.003 (-1.35%) | 128,800 |
12 Sep 2016 | HKD | 0.231 | 0.232 | 0.218 | 0.222 | 4.44 | -0.013 (-5.53%) | 157,600 |
9 Sep 2016 | HKD | 0.249 | 0.255 | 0.23 | 0.235 | 4.7 | +0.01 (+4.44%) | 1,085,600 |
8 Sep 2016 | HKD | 0.209 | 0.235 | 0.209 | 0.225 | 4.5 | +0.01 (+4.65%) | 827,200 |
7 Sep 2016 | HKD | 0.211 | 0.215 | 0.209 | 0.215 | 4.3 | -0.001 (-0.46%) | 46,800 |
6 Sep 2016 | HKD | 0.211 | 0.219 | 0.21 | 0.216 | 4.32 | -0.004 (-1.82%) | 92,000 |
5 Sep 2016 | HKD | 0.221 | 0.224 | 0.22 | 0.22 | 4.4 | +0.001 (+0.46%) | 21,600 |
2 Sep 2016 | HKD | 0.216 | 0.219 | 0.211 | 0.219 | 4.38 | -0.005 (-2.23%) | 17,800 |
1 Sep 2016 | HKD | 0.223 | 0.224 | 0.223 | 0.224 | 4.48 | +0.001 (+0.45%) | 48,000 |
31 Aug 2016 | HKD | 0.206 | 0.223 | 0.206 | 0.223 | 4.46 | +0.008 (+3.72%) | 143,600 |
30 Aug 2016 | HKD | 0.208 | 0.22 | 0.202 | 0.215 | 4.3 | +0.009 (+4.37%) | 49,200 |
29 Aug 2016 | HKD | 0.208 | 0.21 | 0.191 | 0.206 | 4.12 | -0.014 (-6.36%) | 111,600 |
26 Aug 2016 | HKD | 0.211 | 0.22 | 0.211 | 0.22 | 4.4 | +0.01 (+4.76%) | 33,200 |
25 Aug 2016 | HKD | 0.209 | 0.211 | 0.209 | 0.21 | 4.2 | -0.001 (-0.47%) | 26,400 |
24 Aug 2016 | HKD | 0.209 | 0.215 | 0.205 | 0.211 | 4.22 | +0.002 (+0.96%) | 30,000 |
23 Aug 2016 | HKD | 0.206 | 0.211 | 0.199 | 0.209 | 4.18 | 0.0 (0.0%) | 145,200 |
22 Aug 2016 | HKD | 0.212 | 0.214 | 0.208 | 0.209 | 4.18 | -0.004 (-1.88%) | 16,400 |
19 Aug 2016 | HKD | 0.214 | 0.216 | 0.205 | 0.213 | 4.26 | -0.011 (-4.91%) | 222,400 |