Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.04 | 1.11 | 1.02 | 1.07 | 0.9312 | 0.0 (0.0%) | 500,000 |
28 Sep 2016 | HKD | 1.03 | 1.07 | 1.01 | 1.07 | 0.9312 | +0.02 (+1.90%) | 120,000 |
27 Sep 2016 | HKD | 1.03 | 1.06 | 1.01 | 1.05 | 0.9138 | 0.0 (0.0%) | 732,000 |
26 Sep 2016 | HKD | 1.08 | 1.08 | 1.02 | 1.05 | 0.9138 | -0.01 (-0.94%) | 288,000 |
23 Sep 2016 | HKD | 1.11 | 1.11 | 1.06 | 1.06 | 0.9225 | -0.04 (-3.64%) | 268,000 |
22 Sep 2016 | HKD | 1.07 | 1.13 | 1.07 | 1.1 | 0.9573 | -0.01 (-0.90%) | 864,000 |
21 Sep 2016 | HKD | 1.09 | 1.15 | 1.03 | 1.11 | 0.966 | 0.0 (0.0%) | 836,000 |
20 Sep 2016 | HKD | 1.01 | 1.16 | 1.01 | 1.11 | 0.966 | +0.1 (+9.90%) | 1,688,000 |
19 Sep 2016 | HKD | 1.03 | 1.08 | 0.98 | 1.01 | 0.879 | +0.04 (+4.12%) | 316,000 |
16 Sep 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.8441 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.8441 | 0.0 (0.0%) | 0 |
14 Sep 2016 | HKD | 0.99 | 1 | 0.94 | 0.97 | 0.8441 | -0.03 (-3%) | 1,524,000 |
13 Sep 2016 | HKD | 1.03 | 1.07 | 1 | 1 | 0.8703 | -0.03 (-2.91%) | 1,048,000 |
12 Sep 2016 | HKD | 1.04 | 1.09 | 0.99 | 1.03 | 0.8964 | -0.06 (-5.50%) | 1,440,000 |
9 Sep 2016 | HKD | 1.13 | 1.18 | 1.07 | 1.09 | 0.9486 | -0.07 (-6.03%) | 1,716,000 |
8 Sep 2016 | HKD | 1.06 | 1.3 | 1.02 | 1.16 | 1.0095 | +0.1 (+9.43%) | 5,760,000 |
7 Sep 2016 | HKD | 1.12 | 1.17 | 1.04 | 1.06 | 0.9225 | -0.1 (-8.62%) | 2,876,000 |
6 Sep 2016 | HKD | 1.43 | 1.48 | 1.1 | 1.16 | 1.0095 | -0.24 (-17.14%) | 6,410,000 |
5 Sep 2016 | HKD | 0.89 | 1.48 | 0.89 | 1.4 | 1.2184 | +0.52 (+59.09%) | 22,388,000 |
2 Sep 2016 | HKD | 0.81 | 0.95 | 0.8 | 0.88 | 0.7658 | +0.09 (+11.39%) | 4,416,000 |
1 Sep 2016 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 0.6875 | +0.01 (+1.28%) | 532,000 |
31 Aug 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.6788 | +0.02 (+2.63%) | 168,000 |
30 Aug 2016 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.6614 | 0.0 (0.0%) | 204,000 |
29 Aug 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.6614 | +0.01 (+1.33%) | 356,000 |
26 Aug 2016 | HKD | 0.72 | 0.76 | 0.71 | 0.75 | 0.6527 | 0.0 (0.0%) | 372,000 |
25 Aug 2016 | HKD | 0.75 | 0.75 | 0.7 | 0.75 | 0.6527 | -0.01 (-1.32%) | 520,000 |
24 Aug 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.6614 | -0.01 (-1.30%) | 584,000 |
23 Aug 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.6701 | 0.0 (0.0%) | 376,000 |
22 Aug 2016 | HKD | 0.77 | 0.8 | 0.77 | 0.77 | 0.6701 | 0.0 (0.0%) | 444,000 |
19 Aug 2016 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.6701 | -0.01 (-1.28%) | 552,000 |