Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 1,774,000 |
28 Sep 2016 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 2,654,000 |
27 Sep 2016 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,454,000 |
26 Sep 2016 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 6,432,700 |
23 Sep 2016 | HKD | 0.8 | 0.86 | 0.77 | 0.86 | 0.86 | +0.07 (+8.86%) | 7,720,000 |
22 Sep 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 570,000 |
21 Sep 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 30,000 |
20 Sep 2016 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,168,000 |
19 Sep 2016 | HKD | 0.78 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,806,000 |
16 Sep 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 616,800 |
14 Sep 2016 | HKD | 0.78 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,478,000 |
13 Sep 2016 | HKD | 0.72 | 0.79 | 0.71 | 0.79 | 0.79 | +0.08 (+11.27%) | 6,060,000 |
12 Sep 2016 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,344,000 |
9 Sep 2016 | HKD | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 2,756,000 |
8 Sep 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,430,000 |
7 Sep 2016 | HKD | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,928,000 |
6 Sep 2016 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 3,876,000 |
5 Sep 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,730,000 |
2 Sep 2016 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 5,022,000 |
1 Sep 2016 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,004,000 |
31 Aug 2016 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,056,000 |
30 Aug 2016 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,980,000 |
29 Aug 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,264,000 |
26 Aug 2016 | HKD | 0.69 | 0.7 | 0.63 | 0.7 | 0.7 | +0.01 (+1.45%) | 9,512,000 |
25 Aug 2016 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 5,408,000 |
24 Aug 2016 | HKD | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,888,000 |
23 Aug 2016 | HKD | 0.63 | 0.66 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,808,000 |
22 Aug 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,356,000 |
19 Aug 2016 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 2,010,000 |