Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 0.172 | 0.172 | 0.166 | 0.17 | 1.4167 | +0.002 (+1.19%) | 8,060,000 |
29 Sep 2016 | HKD | 0.173 | 0.178 | 0.166 | 0.168 | 1.4 | -0.003 (-1.75%) | 7,192,000 |
28 Sep 2016 | HKD | 0.158 | 0.171 | 0.156 | 0.171 | 1.425 | +0.011 (+6.87%) | 11,400,000 |
27 Sep 2016 | HKD | 0.155 | 0.16 | 0.154 | 0.16 | 1.3333 | +0.004 (+2.56%) | 5,986,000 |
26 Sep 2016 | HKD | 0.163 | 0.163 | 0.156 | 0.156 | 1.3 | -0.008 (-4.88%) | 1,560,000 |
23 Sep 2016 | HKD | 0.166 | 0.17 | 0.163 | 0.164 | 1.3667 | -0.001 (-0.61%) | 3,910,000 |
22 Sep 2016 | HKD | 0.163 | 0.165 | 0.158 | 0.165 | 1.375 | +0.002 (+1.23%) | 3,476,000 |
21 Sep 2016 | HKD | 0.17 | 0.171 | 0.162 | 0.163 | 1.3583 | -0.002 (-1.21%) | 3,222,000 |
20 Sep 2016 | HKD | 0.165 | 0.171 | 0.16 | 0.165 | 1.375 | 0.0 (0.0%) | 6,840,000 |
19 Sep 2016 | HKD | 0.166 | 0.168 | 0.165 | 0.165 | 1.375 | -0.005 (-2.94%) | 3,800,000 |
16 Sep 2016 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.4167 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.168 | 0.17 | 0.162 | 0.17 | 1.4167 | +0.002 (+1.19%) | 5,910,000 |
14 Sep 2016 | HKD | 0.178 | 0.187 | 0.164 | 0.168 | 1.4 | -0.008 (-4.55%) | 37,960,000 |
13 Sep 2016 | HKD | 0.175 | 0.183 | 0.17 | 0.176 | 1.4667 | +0.001 (+0.57%) | 24,060,000 |
12 Sep 2016 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 1.4583 | +0.004 (+2.34%) | 390,000 |
9 Sep 2016 | HKD | 0.179 | 0.185 | 0.17 | 0.171 | 1.425 | -0.008 (-4.47%) | 55,526,000 |
8 Sep 2016 | HKD | 0.196 | 0.2 | 0.177 | 0.179 | 1.4917 | -0.018 (-9.14%) | 88,116,172 |
7 Sep 2016 | HKD | 0.183 | 0.23 | 0.181 | 0.197 | 1.6417 | +0.014 (+7.65%) | 41,576,000 |
6 Sep 2016 | HKD | 0.183 | 0.183 | 0.18 | 0.183 | 1.525 | +0.002 (+1.10%) | 5,020,000 |
5 Sep 2016 | HKD | 0.184 | 0.185 | 0.18 | 0.181 | 1.5083 | 0.0 (0.0%) | 4,730,000 |
2 Sep 2016 | HKD | 0.183 | 0.19 | 0.181 | 0.181 | 1.5083 | -0.002 (-1.09%) | 7,592,000 |
1 Sep 2016 | HKD | 0.186 | 0.19 | 0.183 | 0.183 | 1.525 | -0.007 (-3.68%) | 7,456,000 |
31 Aug 2016 | HKD | 0.191 | 0.191 | 0.183 | 0.19 | 1.5833 | +0.004 (+2.15%) | 3,220,000 |
30 Aug 2016 | HKD | 0.192 | 0.192 | 0.186 | 0.186 | 1.55 | -0.001 (-0.53%) | 4,740,000 |
29 Aug 2016 | HKD | 0.189 | 0.191 | 0.187 | 0.187 | 1.5583 | -0.005 (-2.60%) | 3,840,000 |
26 Aug 2016 | HKD | 0.188 | 0.193 | 0.187 | 0.192 | 1.6 | +0.001 (+0.52%) | 11,350,000 |
25 Aug 2016 | HKD | 0.2 | 0.203 | 0.186 | 0.191 | 1.5917 | -0.004 (-2.05%) | 3,120,000 |
24 Aug 2016 | HKD | 0.185 | 0.208 | 0.181 | 0.195 | 1.625 | +0.009 (+4.84%) | 69,180,000 |
23 Aug 2016 | HKD | 0.185 | 0.188 | 0.182 | 0.186 | 1.55 | -0.002 (-1.06%) | 3,640,000 |
22 Aug 2016 | HKD | 0.198 | 0.202 | 0.185 | 0.188 | 1.5667 | -0.012 (-6.00%) | 10,600,000 |