Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 280,000 |
16 Sep 2015 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | +0.04 (+3.60%) | 260,000 |
15 Sep 2015 | HKD | 1.13 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,000,000 |
14 Sep 2015 | HKD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 352,000 |
11 Sep 2015 | HKD | 1.2 | 1.26 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,460,000 |
10 Sep 2015 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 320,000 |
9 Sep 2015 | HKD | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 608,065 |
8 Sep 2015 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 260,000 |
7 Sep 2015 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 120,000 |
4 Sep 2015 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 100,000 |
3 Sep 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.21 | 1.26 | 1.14 | 1.16 | 1.16 | -0.09 (-7.20%) | 1,240,000 |
1 Sep 2015 | HKD | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 220,000 |
31 Aug 2015 | HKD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 880,000 |
28 Aug 2015 | HKD | 1.34 | 1.39 | 1.29 | 1.36 | 1.36 | +0.09 (+7.09%) | 1,300,000 |
27 Aug 2015 | HKD | 1.25 | 1.39 | 1.17 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,530,000 |
26 Aug 2015 | HKD | 1.22 | 1.29 | 1.18 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,700,000 |
25 Aug 2015 | HKD | 1.25 | 1.31 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,180,000 |
24 Aug 2015 | HKD | 1.5 | 1.5 | 1.22 | 1.3 | 1.3 | -0.27 (-17.20%) | 2,080,000 |
21 Aug 2015 | HKD | 1.51 | 1.58 | 1.42 | 1.57 | 1.57 | +0.05 (+3.29%) | 2,500,000 |
20 Aug 2015 | HKD | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 0.0 (0.0%) | 2,660,480 |
19 Aug 2015 | HKD | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,300,000 |
18 Aug 2015 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,310,000 |
17 Aug 2015 | HKD | 1.58 | 1.6 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 3,740,000 |
14 Aug 2015 | HKD | 1.58 | 1.59 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,900,000 |
13 Aug 2015 | HKD | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 1,000,000 |
12 Aug 2015 | HKD | 1.5 | 1.6 | 1.48 | 1.59 | 1.59 | 0.0 (0.0%) | 7,240,000 |
11 Aug 2015 | HKD | 1.59 | 1.64 | 1.49 | 1.59 | 1.59 | +0.04 (+2.58%) | 2,960,000 |
10 Aug 2015 | HKD | 1.5 | 1.6 | 1.38 | 1.55 | 1.55 | +0.01 (+0.65%) | 7,400,000 |
7 Aug 2015 | HKD | 1.55 | 1.58 | 1.45 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,700,000 |