Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,042,000 |
28 Sep 2016 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,260,000 |
27 Sep 2016 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,200,000 |
26 Sep 2016 | HKD | 1.79 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,221,812 |
23 Sep 2016 | HKD | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,676,000 |
22 Sep 2016 | HKD | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 3,580,000 |
21 Sep 2016 | HKD | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 2,260,000 |
20 Sep 2016 | HKD | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,938,000 |
19 Sep 2016 | HKD | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,986,000 |
16 Sep 2016 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 2,880,000 |
14 Sep 2016 | HKD | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,900,000 |
13 Sep 2016 | HKD | 1.83 | 1.85 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,606,000 |
12 Sep 2016 | HKD | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -0.06 (-3.21%) | 3,729,000 |
9 Sep 2016 | HKD | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 4,946,060 |
8 Sep 2016 | HKD | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,487,594 |
7 Sep 2016 | HKD | 1.87 | 1.89 | 1.78 | 1.84 | 1.84 | -0.01 (-0.54%) | 12,213,320 |
6 Sep 2016 | HKD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 2,770,000 |
5 Sep 2016 | HKD | 1.78 | 1.9 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 3,332,000 |
2 Sep 2016 | HKD | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,776,000 |
1 Sep 2016 | HKD | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,022,782 |
31 Aug 2016 | HKD | 1.8 | 1.81 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 6,544,000 |
30 Aug 2016 | HKD | 1.78 | 1.84 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 2,582,000 |
29 Aug 2016 | HKD | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 4,122,000 |
26 Aug 2016 | HKD | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,512,000 |
25 Aug 2016 | HKD | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 4,730,000 |
24 Aug 2016 | HKD | 1.89 | 1.92 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 4,918,000 |
23 Aug 2016 | HKD | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 6,238,483 |
22 Aug 2016 | HKD | 1.88 | 1.98 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 10,238,650 |
19 Aug 2016 | HKD | 1.89 | 1.92 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 4,852,000 |