Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.215 | 0.227 | 0.215 | 0.226 | 4.52 | +0.01 (+4.63%) | 92,000 |
16 Sep 2015 | HKD | 0.216 | 0.217 | 0.216 | 0.216 | 4.32 | +0.003 (+1.41%) | 53,200 |
15 Sep 2015 | HKD | 0.213 | 0.216 | 0.21 | 0.213 | 4.26 | -0.004 (-1.84%) | 56,400 |
14 Sep 2015 | HKD | 0.225 | 0.23 | 0.211 | 0.217 | 4.34 | -0.007 (-3.13%) | 99,200 |
11 Sep 2015 | HKD | 0.217 | 0.227 | 0.217 | 0.224 | 4.48 | +0.006 (+2.75%) | 26,000 |
10 Sep 2015 | HKD | 0.215 | 0.22 | 0.215 | 0.218 | 4.36 | -0.004 (-1.80%) | 56,000 |
9 Sep 2015 | HKD | 0.216 | 0.24 | 0.216 | 0.222 | 4.44 | +0.006 (+2.78%) | 402,400 |
8 Sep 2015 | HKD | 0.212 | 0.222 | 0.2 | 0.216 | 4.32 | +0.003 (+1.41%) | 292,800 |
7 Sep 2015 | HKD | 0.204 | 0.213 | 0.202 | 0.213 | 4.26 | -0.003 (-1.39%) | 6,400 |
4 Sep 2015 | HKD | 0.223 | 0.223 | 0.204 | 0.216 | 4.32 | -0.001 (-0.46%) | 6,800 |
3 Sep 2015 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 4.34 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.206 | 0.217 | 0.2 | 0.217 | 4.34 | -0.001 (-0.46%) | 130,400 |
1 Sep 2015 | HKD | 0.221 | 0.221 | 0.218 | 0.218 | 4.36 | -0.002 (-0.91%) | 37,200 |
31 Aug 2015 | HKD | 0.22 | 0.229 | 0.22 | 0.22 | 4.4 | -0.005 (-2.22%) | 159,600 |
28 Aug 2015 | HKD | 0.229 | 0.232 | 0.224 | 0.225 | 4.5 | -0.002 (-0.88%) | 154,000 |
27 Aug 2015 | HKD | 0.219 | 0.231 | 0.21 | 0.227 | 4.54 | +0.014 (+6.57%) | 170,800 |
26 Aug 2015 | HKD | 0.211 | 0.233 | 0.21 | 0.213 | 4.26 | +0.003 (+1.43%) | 225,600 |
25 Aug 2015 | HKD | 0.2 | 0.243 | 0.2 | 0.21 | 4.2 | -0.005 (-2.33%) | 243,600 |
24 Aug 2015 | HKD | 0.184 | 0.217 | 0.184 | 0.215 | 4.3 | -0.019 (-8.12%) | 222,800 |
21 Aug 2015 | HKD | 0.248 | 0.248 | 0.232 | 0.234 | 4.68 | -0.016 (-6.40%) | 77,500 |
20 Aug 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | -0.01 (-3.85%) | 158,400 |
19 Aug 2015 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 5.2 | -0.01 (-3.70%) | 220,800 |
18 Aug 2015 | HKD | 0.285 | 0.29 | 0.265 | 0.27 | 5.4 | -0.015 (-5.26%) | 256,000 |
17 Aug 2015 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 5.7 | -0.01 (-3.39%) | 200,800 |
14 Aug 2015 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 5.9 | +0.005 (+1.72%) | 166,800 |
13 Aug 2015 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 5.8 | +0.01 (+3.57%) | 26,000 |
12 Aug 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 5.6 | -0.01 (-3.45%) | 50,400 |
11 Aug 2015 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 5.8 | -0.005 (-1.69%) | 87,200 |
10 Aug 2015 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 5.9 | +0.015 (+5.36%) | 71,600 |
7 Aug 2015 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 5.6 | +0.005 (+1.82%) | 30,400 |