Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.94 | 0.97 | 0.81 | 0.82 | 0.82 | -0.1 (-10.87%) | 53,990,000 |
16 Sep 2015 | HKD | 0.93 | 0.95 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 6,490,000 |
15 Sep 2015 | HKD | 1 | 1.02 | 0.74 | 0.88 | 0.88 | -0.04 (-4.35%) | 10,300,000 |
14 Sep 2015 | HKD | 0.75 | 0.92 | 0.75 | 0.92 | 0.92 | +0.2 (+27.78%) | 14,700,000 |
11 Sep 2015 | HKD | 0.65 | 0.72 | 0.63 | 0.72 | 0.72 | +0.07 (+10.77%) | 2,240,000 |
10 Sep 2015 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 560,000 |
9 Sep 2015 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 870,000 |
8 Sep 2015 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 470,000 |
7 Sep 2015 | HKD | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 380,000 |
4 Sep 2015 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,190,000 |
3 Sep 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.65 | 0.68 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,000,000 |
1 Sep 2015 | HKD | 0.65 | 0.65 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 2,900,000 |
31 Aug 2015 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 790,000 |
28 Aug 2015 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 590,000 |
27 Aug 2015 | HKD | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,220,000 |
26 Aug 2015 | HKD | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -0.06 (-8.82%) | 1,220,000 |
25 Aug 2015 | HKD | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | +0.03 (+4.62%) | 490,000 |
24 Aug 2015 | HKD | 0.69 | 0.69 | 0.6 | 0.65 | 0.65 | -0.06 (-8.45%) | 910,000 |
21 Aug 2015 | HKD | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.05 (-6.58%) | 890,000 |
20 Aug 2015 | HKD | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,290,000 |
19 Aug 2015 | HKD | 0.75 | 0.78 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 870,000 |
18 Aug 2015 | HKD | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 920,000 |
17 Aug 2015 | HKD | 0.75 | 0.84 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,390,000 |
14 Aug 2015 | HKD | 0.69 | 0.75 | 0.67 | 0.74 | 0.74 | +0.07 (+10.45%) | 2,930,000 |
13 Aug 2015 | HKD | 0.67 | 0.7 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 540,000 |
12 Aug 2015 | HKD | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 240,000 |
11 Aug 2015 | HKD | 0.7 | 0.72 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 890,000 |
10 Aug 2015 | HKD | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 380,000 |
7 Aug 2015 | HKD | 0.62 | 0.72 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 3,110,000 |