Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.31 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 110,000 |
16 Sep 2015 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 260,000 |
15 Sep 2015 | HKD | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 630,000 |
14 Sep 2015 | HKD | 1.23 | 1.36 | 1.2 | 1.28 | 1.28 | 0.0 (0.0%) | 2,330,000 |
11 Sep 2015 | HKD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 160,000 |
10 Sep 2015 | HKD | 1.28 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 240,000 |
9 Sep 2015 | HKD | 1.3 | 1.33 | 1.26 | 1.3 | 1.3 | +0.07 (+5.69%) | 430,000 |
8 Sep 2015 | HKD | 1.2 | 1.26 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 520,000 |
7 Sep 2015 | HKD | 1.2 | 1.26 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 680,000 |
4 Sep 2015 | HKD | 1.19 | 1.2 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 460,000 |
3 Sep 2015 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 20,000 |
1 Sep 2015 | HKD | 1.21 | 1.29 | 1.15 | 1.22 | 1.22 | +0.01 (+0.83%) | 430,000 |
31 Aug 2015 | HKD | 1.28 | 1.28 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 580,000 |
28 Aug 2015 | HKD | 1.3 | 1.36 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 860,001 |
27 Aug 2015 | HKD | 1.37 | 1.45 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 770,000 |
26 Aug 2015 | HKD | 1.2 | 1.39 | 1.2 | 1.3 | 1.3 | +0.1 (+8.33%) | 790,000 |
25 Aug 2015 | HKD | 1.21 | 1.21 | 1.15 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,570,000 |
24 Aug 2015 | HKD | 1.24 | 1.4 | 1.16 | 1.26 | 1.26 | -0.08 (-5.97%) | 900,000 |
21 Aug 2015 | HKD | 1.33 | 1.35 | 1.2 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,490,000 |
20 Aug 2015 | HKD | 1.47 | 1.47 | 1.38 | 1.4 | 1.4 | -0.08 (-5.41%) | 380,000 |
19 Aug 2015 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 650,000 |
18 Aug 2015 | HKD | 1.5 | 1.57 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,165,000 |
17 Aug 2015 | HKD | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 720,000 |
14 Aug 2015 | HKD | 1.62 | 1.62 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 300,000 |
13 Aug 2015 | HKD | 1.6 | 1.67 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 340,000 |
12 Aug 2015 | HKD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 80,000 |
11 Aug 2015 | HKD | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 130,000 |
10 Aug 2015 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 200,000 |
7 Aug 2015 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 30,000 |