Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.6545 | -0.03 (-4%) | 832,000 |
28 Sep 2016 | HKD | 0.76 | 0.77 | 0.73 | 0.75 | 0.6818 | -0.04 (-5.06%) | 1,422,000 |
27 Sep 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.7182 | +0.01 (+1.28%) | 1,012,000 |
26 Sep 2016 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.7091 | +0.01 (+1.30%) | 714,000 |
23 Sep 2016 | HKD | 0.76 | 0.78 | 0.74 | 0.77 | 0.7 | 0.0 (0.0%) | 1,920,000 |
22 Sep 2016 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.7 | -0.01 (-1.28%) | 1,276,000 |
21 Sep 2016 | HKD | 0.76 | 0.79 | 0.75 | 0.78 | 0.7091 | +0.02 (+2.63%) | 904,000 |
20 Sep 2016 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.6909 | -0.02 (-2.56%) | 1,104,000 |
19 Sep 2016 | HKD | 0.78 | 0.78 | 0.74 | 0.78 | 0.7091 | -0.01 (-1.27%) | 2,726,000 |
16 Sep 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.7182 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.7182 | +0.01 (+1.28%) | 702,000 |
14 Sep 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.7091 | -0.01 (-1.27%) | 682,000 |
13 Sep 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.7182 | -0.01 (-1.25%) | 750,000 |
12 Sep 2016 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.7273 | 0.0 (0.0%) | 1,056,000 |
9 Sep 2016 | HKD | 0.79 | 0.83 | 0.79 | 0.8 | 0.7273 | 0.0 (0.0%) | 948,000 |
8 Sep 2016 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.7273 | -0.01 (-1.23%) | 1,362,000 |
7 Sep 2016 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.7364 | 0.0 (0.0%) | 804,000 |
6 Sep 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.7364 | +0.01 (+1.25%) | 1,516,000 |
5 Sep 2016 | HKD | 0.86 | 0.86 | 0.79 | 0.8 | 0.7273 | -0.06 (-6.98%) | 1,572,000 |
2 Sep 2016 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.7818 | 0.0 (0.0%) | 672,000 |
1 Sep 2016 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.7818 | 0.0 (0.0%) | 590,000 |
31 Aug 2016 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.7818 | +0.01 (+1.18%) | 908,000 |
30 Aug 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.7727 | +0.03 (+3.66%) | 1,014,000 |
29 Aug 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.7455 | 0.0 (0.0%) | 876,000 |
26 Aug 2016 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.7455 | +0.02 (+2.50%) | 710,000 |
25 Aug 2016 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.7273 | 0.0 (0.0%) | 754,000 |
24 Aug 2016 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.7273 | -0.02 (-2.44%) | 854,000 |
23 Aug 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.7455 | +0.02 (+2.50%) | 606,000 |
22 Aug 2016 | HKD | 0.81 | 0.84 | 0.8 | 0.8 | 0.7273 | -0.02 (-2.44%) | 1,138,000 |
19 Aug 2016 | HKD | 0.86 | 0.87 | 0.82 | 0.82 | 0.7455 | -0.04 (-4.65%) | 1,380,000 |