Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1.5 | 1.5 | 1.42 | 1.49 | 1.3545 | -0.02 (-1.32%) | 142,000 |
28 Oct 2015 | HKD | 1.53 | 1.53 | 1.47 | 1.51 | 1.3727 | -0.01 (-0.66%) | 230,000 |
27 Oct 2015 | HKD | 1.52 | 1.52 | 1.48 | 1.52 | 1.3818 | +0.02 (+1.33%) | 518,000 |
26 Oct 2015 | HKD | 1.54 | 1.55 | 1.5 | 1.5 | 1.3636 | -0.05 (-3.23%) | 1,266,000 |
23 Oct 2015 | HKD | 1.5 | 1.55 | 1.48 | 1.55 | 1.4091 | +0.05 (+3.33%) | 744,000 |
22 Oct 2015 | HKD | 1.55 | 1.55 | 1.48 | 1.5 | 1.3636 | -0.03 (-1.96%) | 326,000 |
21 Oct 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.3909 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.51 | 1.54 | 1.48 | 1.53 | 1.3909 | +0.03 (+2%) | 130,000 |
19 Oct 2015 | HKD | 1.55 | 1.55 | 1.49 | 1.5 | 1.3636 | -0.06 (-3.85%) | 10,000 |
16 Oct 2015 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.4182 | +0.03 (+1.96%) | 1,174,000 |
15 Oct 2015 | HKD | 1.54 | 1.55 | 1.52 | 1.53 | 1.3909 | 0.0 (0.0%) | 714,000 |
14 Oct 2015 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.3909 | -0.03 (-1.92%) | 580,000 |
13 Oct 2015 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.4182 | +0.01 (+0.65%) | 1,666,000 |
12 Oct 2015 | HKD | 1.62 | 1.65 | 1.51 | 1.55 | 1.4091 | -0.06 (-3.73%) | 490,000 |
9 Oct 2015 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 1.4636 | -0.01 (-0.62%) | 2,000 |
8 Oct 2015 | HKD | 1.5 | 1.69 | 1.46 | 1.62 | 1.4727 | +0.11 (+7.28%) | 942,000 |
7 Oct 2015 | HKD | 1.52 | 1.57 | 1.48 | 1.51 | 1.3727 | +0.02 (+1.34%) | 138,000 |
6 Oct 2015 | HKD | 1.47 | 1.5 | 1.4 | 1.49 | 1.3545 | +0.01 (+0.68%) | 146,000 |
5 Oct 2015 | HKD | 1.44 | 1.57 | 1.39 | 1.48 | 1.3455 | +0.02 (+1.37%) | 1,220,000 |
2 Oct 2015 | HKD | 1.47 | 1.57 | 1.44 | 1.46 | 1.3273 | +0.03 (+2.10%) | 320,000 |
1 Oct 2015 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.3 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.42 | 1.44 | 1.38 | 1.43 | 1.3 | +0.01 (+0.70%) | 180,000 |
29 Sep 2015 | HKD | 1.3 | 1.45 | 1.27 | 1.42 | 1.2909 | +0.04 (+2.90%) | 210,000 |
28 Sep 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.2545 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.2545 | +0.01 (+0.73%) | 240,000 |
24 Sep 2015 | HKD | 1.44 | 1.44 | 1.33 | 1.37 | 1.2455 | -0.06 (-4.20%) | 1,354,000 |
23 Sep 2015 | HKD | 1.47 | 1.5 | 1.4 | 1.43 | 1.3 | -0.05 (-3.38%) | 608,000 |
22 Sep 2015 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.3455 | -0.02 (-1.33%) | 240,000 |
21 Sep 2015 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.3636 | -0.01 (-0.66%) | 204,000 |
18 Sep 2015 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.3727 | -0.05 (-3.21%) | 104,000 |