Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 3,720,000 |
28 Sep 2016 | HKD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,760,000 |
27 Sep 2016 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,816,000 |
26 Sep 2016 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 2,072,000 |
23 Sep 2016 | HKD | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 2,268,000 |
22 Sep 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,324,000 |
21 Sep 2016 | HKD | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 2,560,000 |
20 Sep 2016 | HKD | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,673,458 |
19 Sep 2016 | HKD | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 8,800,000 |
16 Sep 2016 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 612,000 |
14 Sep 2016 | HKD | 1.52 | 1.68 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 3,647,961 |
13 Sep 2016 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,545,090 |
12 Sep 2016 | HKD | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,800,000 |
9 Sep 2016 | HKD | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,332,000 |
8 Sep 2016 | HKD | 1.56 | 1.58 | 1.45 | 1.52 | 1.52 | -0.05 (-3.18%) | 8,281,085 |
7 Sep 2016 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,300,000 |
6 Sep 2016 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 3,036,000 |
5 Sep 2016 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 724,000 |
2 Sep 2016 | HKD | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,984,000 |
1 Sep 2016 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,205,090 |
31 Aug 2016 | HKD | 1.61 | 1.66 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 6,548,000 |
30 Aug 2016 | HKD | 1.7 | 1.7 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 4,066,000 |
29 Aug 2016 | HKD | 1.68 | 1.77 | 1.56 | 1.62 | 1.62 | -0.05 (-2.99%) | 5,028,000 |
26 Aug 2016 | HKD | 1.41 | 1.79 | 1.4 | 1.67 | 1.67 | +0.29 (+21.01%) | 23,088,000 |
25 Aug 2016 | HKD | 1.53 | 1.54 | 1.37 | 1.38 | 1.38 | -0.15 (-9.80%) | 12,622,320 |
24 Aug 2016 | HKD | 1.59 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 9,176,200 |
23 Aug 2016 | HKD | 1.67 | 1.67 | 1.56 | 1.6 | 1.6 | -0.06 (-3.61%) | 8,032,000 |
22 Aug 2016 | HKD | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -0.09 (-5.14%) | 10,076,000 |
19 Aug 2016 | HKD | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,057,445 |