Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.07 | 1.09 | 1.04 | 1.08 | 10.8 | +0.01 (+0.93%) | 10,724,000 |
28 Sep 2016 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 10.7 | -0.05 (-4.46%) | 9,972,000 |
27 Sep 2016 | HKD | 1.07 | 1.13 | 0.97 | 1.12 | 11.2 | +0.03 (+2.75%) | 29,376,000 |
26 Sep 2016 | HKD | 1.09 | 1.17 | 1.08 | 1.09 | 10.9 | -0.02 (-1.80%) | 19,900,000 |
23 Sep 2016 | HKD | 1.03 | 1.11 | 1.03 | 1.11 | 11.1 | +0.09 (+8.82%) | 37,480,000 |
22 Sep 2016 | HKD | 1 | 1.04 | 1 | 1.02 | 10.2 | +0.02 (+2%) | 13,948,000 |
21 Sep 2016 | HKD | 0.98 | 1.01 | 0.98 | 1 | 10 | +0.02 (+2.04%) | 11,724,000 |
20 Sep 2016 | HKD | 0.96 | 0.98 | 0.96 | 0.98 | 9.8 | +0.01 (+1.03%) | 6,760,000 |
19 Sep 2016 | HKD | 0.96 | 0.97 | 0.94 | 0.97 | 9.7 | 0.0 (0.0%) | 6,108,000 |
16 Sep 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 9.7 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.95 | 0.98 | 0.94 | 0.97 | 9.7 | +0.02 (+2.11%) | 9,316,000 |
14 Sep 2016 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 9.5 | 0.0 (0.0%) | 4,684,000 |
13 Sep 2016 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 9.5 | +0.02 (+2.15%) | 5,272,000 |
12 Sep 2016 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 9.3 | -0.03 (-3.12%) | 4,704,000 |
9 Sep 2016 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 9.6 | +0.01 (+1.05%) | 15,356,000 |
8 Sep 2016 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 9.5 | 0.0 (0.0%) | 8,224,000 |
7 Sep 2016 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 9.5 | +0.01 (+1.06%) | 8,772,000 |
6 Sep 2016 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 9.4 | +0.02 (+2.17%) | 5,444,000 |
5 Sep 2016 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 9.2 | +0.01 (+1.10%) | 5,796,000 |
2 Sep 2016 | HKD | 0.88 | 0.92 | 0.88 | 0.91 | 9.1 | +0.03 (+3.41%) | 5,068,000 |
1 Sep 2016 | HKD | 0.9 | 0.91 | 0.85 | 0.88 | 8.8 | -0.02 (-2.22%) | 8,420,000 |
31 Aug 2016 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 9 | -0.03 (-3.23%) | 4,900,000 |
30 Aug 2016 | HKD | 0.96 | 0.97 | 0.92 | 0.93 | 9.3 | -0.03 (-3.12%) | 11,872,000 |
29 Aug 2016 | HKD | 0.97 | 0.99 | 0.94 | 0.96 | 9.6 | -0.01 (-1.03%) | 5,336,000 |
26 Aug 2016 | HKD | 0.94 | 0.97 | 0.93 | 0.97 | 9.7 | +0.03 (+3.19%) | 9,866,000 |
25 Aug 2016 | HKD | 1 | 1.01 | 0.92 | 0.94 | 9.4 | -0.05 (-5.05%) | 9,088,000 |
24 Aug 2016 | HKD | 0.97 | 1.02 | 0.97 | 0.99 | 9.9 | +0.02 (+2.06%) | 12,712,000 |
23 Aug 2016 | HKD | 0.9 | 0.98 | 0.89 | 0.97 | 9.7 | +0.08 (+8.99%) | 14,686,000 |
22 Aug 2016 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 8.9 | +0.02 (+2.30%) | 6,588,000 |
19 Aug 2016 | HKD | 0.83 | 0.87 | 0.82 | 0.87 | 8.7 | +0.04 (+4.82%) | 12,436,000 |