Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.94 | 0.96 | 0.9 | 0.93 | 9.3 | 0.0 (0.0%) | 1,392,000 |
16 Sep 2015 | HKD | 0.85 | 0.93 | 0.83 | 0.93 | 9.3 | +0.06 (+6.90%) | 4,204,000 |
15 Sep 2015 | HKD | 0.89 | 0.91 | 0.83 | 0.87 | 8.7 | -0.03 (-3.33%) | 2,452,000 |
14 Sep 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 9 | 0.0 (0.0%) | 388,000 |
11 Sep 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.9 | 9 | 0.0 (0.0%) | 496,000 |
10 Sep 2015 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 9 | 0.0 (0.0%) | 420,000 |
9 Sep 2015 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 9 | 0.0 (0.0%) | 1,024,000 |
8 Sep 2015 | HKD | 0.9 | 0.9 | 0.85 | 0.9 | 9 | +0.01 (+1.12%) | 2,072,000 |
7 Sep 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 8.9 | +0.01 (+1.14%) | 220,000 |
4 Sep 2015 | HKD | 0.9 | 0.92 | 0.88 | 0.88 | 8.8 | -0.03 (-3.30%) | 276,000 |
3 Sep 2015 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 9.1 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.9 | 0.95 | 0.89 | 0.91 | 9.1 | 0.0 (0.0%) | 560,000 |
1 Sep 2015 | HKD | 0.9 | 0.93 | 0.88 | 0.91 | 9.1 | -0.02 (-2.15%) | 1,280,000 |
31 Aug 2015 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 9.3 | -0.03 (-3.12%) | 600,000 |
28 Aug 2015 | HKD | 0.95 | 0.99 | 0.94 | 0.96 | 9.6 | +0.02 (+2.13%) | 972,000 |
27 Aug 2015 | HKD | 0.94 | 0.94 | 0.88 | 0.94 | 9.4 | +0.02 (+2.17%) | 1,580,000 |
26 Aug 2015 | HKD | 0.89 | 0.92 | 0.85 | 0.92 | 9.2 | +0.04 (+4.55%) | 1,696,000 |
25 Aug 2015 | HKD | 0.89 | 0.92 | 0.85 | 0.88 | 8.8 | -0.02 (-2.22%) | 1,992,000 |
24 Aug 2015 | HKD | 0.9 | 0.91 | 0.84 | 0.9 | 9 | -0.03 (-3.23%) | 2,808,000 |
21 Aug 2015 | HKD | 0.92 | 0.96 | 0.9 | 0.93 | 9.3 | -0.03 (-3.12%) | 2,208,000 |
20 Aug 2015 | HKD | 0.94 | 0.99 | 0.93 | 0.96 | 9.6 | 0.0 (0.0%) | 1,780,000 |
19 Aug 2015 | HKD | 0.96 | 0.98 | 0.93 | 0.96 | 9.6 | 0.0 (0.0%) | 940,000 |
18 Aug 2015 | HKD | 0.98 | 0.99 | 0.95 | 0.96 | 9.6 | -0.02 (-2.04%) | 544,000 |
17 Aug 2015 | HKD | 0.98 | 0.99 | 0.95 | 0.98 | 9.8 | 0.0 (0.0%) | 652,000 |
14 Aug 2015 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 9.8 | 0.0 (0.0%) | 188,000 |
13 Aug 2015 | HKD | 0.95 | 1 | 0.95 | 0.98 | 9.8 | +0.02 (+2.08%) | 1,100,000 |
12 Aug 2015 | HKD | 1.01 | 1.01 | 0.9 | 0.96 | 9.6 | -0.06 (-5.88%) | 2,740,000 |
11 Aug 2015 | HKD | 1.04 | 1.05 | 1 | 1.02 | 10.2 | -0.03 (-2.86%) | 804,000 |
10 Aug 2015 | HKD | 1.01 | 1.05 | 0.98 | 1.05 | 10.5 | +0.04 (+3.96%) | 1,492,000 |
7 Aug 2015 | HKD | 1 | 1.01 | 1 | 1.01 | 10.1 | 0.0 (0.0%) | 376,000 |