Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1.02 | 1.02 | 1 | 1.02 | 195.5 | 0.0 (0.0%) | 806,000 |
28 Oct 2015 | HKD | 1.02 | 1.03 | 0.86 | 1.02 | 195.5 | -0.01 (-0.97%) | 3,267,059 |
27 Oct 2015 | HKD | 1.03 | 1.04 | 0.95 | 1.03 | 197.4167 | -0.01 (-0.96%) | 3,726,672 |
26 Oct 2015 | HKD | 1.05 | 1.08 | 1.03 | 1.04 | 199.3333 | -0.02 (-1.89%) | 2,825,000 |
23 Oct 2015 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 203.1667 | 0.0 (0.0%) | 2,142,873 |
22 Oct 2015 | HKD | 1.03 | 1.08 | 1.03 | 1.06 | 203.1667 | +0.03 (+2.91%) | 9,077,000 |
21 Oct 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 197.4167 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 197.4167 | +0.01 (+0.98%) | 2,319,000 |
19 Oct 2015 | HKD | 1.03 | 1.04 | 1 | 1.02 | 195.5 | -0.02 (-1.92%) | 2,832,000 |
16 Oct 2015 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 199.3333 | +0.01 (+0.97%) | 683,000 |
15 Oct 2015 | HKD | 1.03 | 1.07 | 1.03 | 1.03 | 197.4167 | 0.0 (0.0%) | 410,000 |
14 Oct 2015 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 197.4167 | +0.01 (+0.98%) | 346,000 |
13 Oct 2015 | HKD | 1.01 | 1.03 | 0.99 | 1.02 | 195.5 | -0.01 (-0.97%) | 744,000 |
12 Oct 2015 | HKD | 1 | 1.06 | 1 | 1.03 | 197.4167 | 0.0 (0.0%) | 980,185 |
9 Oct 2015 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 197.4167 | +0.02 (+1.98%) | 893,000 |
8 Oct 2015 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 193.5833 | 0.0 (0.0%) | 1,315,000 |
7 Oct 2015 | HKD | 0.99 | 1.01 | 0.98 | 1.01 | 193.5833 | +0.01 (+1%) | 1,004,000 |
6 Oct 2015 | HKD | 1.02 | 1.02 | 0.95 | 1 | 191.6667 | -0.02 (-1.96%) | 1,690,000 |
5 Oct 2015 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 195.5 | 0.0 (0.0%) | 1,288,000 |
2 Oct 2015 | HKD | 1.03 | 1.06 | 1.02 | 1.02 | 195.5 | -0.01 (-0.97%) | 4,269,000 |
1 Oct 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 197.4167 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.04 | 1.05 | 1.03 | 1.03 | 197.4167 | -0.01 (-0.96%) | 529,000 |
29 Sep 2015 | HKD | 1.08 | 1.1 | 1.03 | 1.04 | 199.3333 | -0.04 (-3.70%) | 705,000 |
28 Sep 2015 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 207 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 207 | -0.03 (-2.70%) | 11,000 |
24 Sep 2015 | HKD | 1.07 | 1.13 | 1.07 | 1.11 | 212.75 | +0.02 (+1.83%) | 855,000 |
23 Sep 2015 | HKD | 1.05 | 1.11 | 1.02 | 1.09 | 208.9167 | +0.04 (+3.81%) | 2,241,000 |
22 Sep 2015 | HKD | 1.03 | 1.09 | 1.03 | 1.05 | 201.25 | +0.02 (+1.94%) | 1,617,000 |
21 Sep 2015 | HKD | 1.08 | 1.13 | 1.02 | 1.03 | 197.4167 | -0.06 (-5.50%) | 718,285 |
18 Sep 2015 | HKD | 1.11 | 1.12 | 1.09 | 1.09 | 208.9167 | -0.02 (-1.80%) | 603,033 |