Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,332,000 |
10 Oct 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 386,000 |
6 Oct 2016 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,102,000 |
5 Oct 2016 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 710,000 |
4 Oct 2016 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 156,000 |
3 Oct 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 136,000 |
30 Sep 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 354,000 |
29 Sep 2016 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 148,000 |
28 Sep 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 16,000 |
27 Sep 2016 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 410,000 |
26 Sep 2016 | HKD | 0.84 | 0.85 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,614,000 |
23 Sep 2016 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 820,000 |
22 Sep 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 712,000 |
21 Sep 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,202,000 |
20 Sep 2016 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,288,000 |
19 Sep 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,428,000 |
16 Sep 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.84 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 3,770,000 |
14 Sep 2016 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 240,000 |
13 Sep 2016 | HKD | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,054,000 |
12 Sep 2016 | HKD | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 1,546,000 |
9 Sep 2016 | HKD | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 4,186,500 |
8 Sep 2016 | HKD | 0.79 | 0.87 | 0.79 | 0.84 | 0.84 | +0.05 (+6.33%) | 5,484,000 |
7 Sep 2016 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 202,000 |
6 Sep 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 528,000 |
5 Sep 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 438,000 |
2 Sep 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 326,000 |
1 Sep 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 688,000 |
31 Aug 2016 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,234,000 |