Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 0.217 | 0.224 | 0.208 | 0.219 | 0.219 | +0.002 (+0.92%) | 2,960,000 |
5 Oct 2016 | HKD | 0.21 | 0.228 | 0.209 | 0.217 | 0.217 | +0.017 (+8.50%) | 9,500,000 |
4 Oct 2016 | HKD | 0.196 | 0.208 | 0.196 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,030,000 |
3 Oct 2016 | HKD | 0.201 | 0.204 | 0.194 | 0.198 | 0.198 | -0.008 (-3.88%) | 510,000 |
30 Sep 2016 | HKD | 0.205 | 0.206 | 0.199 | 0.206 | 0.206 | -0.002 (-0.96%) | 680,000 |
29 Sep 2016 | HKD | 0.207 | 0.208 | 0.205 | 0.208 | 0.208 | +0.001 (+0.48%) | 840,000 |
28 Sep 2016 | HKD | 0.203 | 0.207 | 0.203 | 0.207 | 0.207 | +0.003 (+1.47%) | 20,000 |
27 Sep 2016 | HKD | 0.201 | 0.215 | 0.201 | 0.204 | 0.204 | 0.0 (0.0%) | 500,000 |
26 Sep 2016 | HKD | 0.2 | 0.204 | 0.197 | 0.204 | 0.204 | -0.002 (-0.97%) | 170,000 |
23 Sep 2016 | HKD | 0.197 | 0.206 | 0.195 | 0.206 | 0.206 | +0.003 (+1.48%) | 730,000 |
22 Sep 2016 | HKD | 0.185 | 0.212 | 0.185 | 0.203 | 0.203 | +0.004 (+2.01%) | 930,000 |
21 Sep 2016 | HKD | 0.196 | 0.199 | 0.19 | 0.199 | 0.199 | -0.004 (-1.97%) | 600,000 |
20 Sep 2016 | HKD | 0.196 | 0.203 | 0.193 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,170,000 |
19 Sep 2016 | HKD | 0.2 | 0.208 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 130,000 |
16 Sep 2016 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.195 | 0.2 | 0.193 | 0.2 | 0.2 | -0.002 (-0.99%) | 650,000 |
14 Sep 2016 | HKD | 0.199 | 0.202 | 0.196 | 0.202 | 0.202 | 0.0 (0.0%) | 390,000 |
13 Sep 2016 | HKD | 0.194 | 0.208 | 0.194 | 0.202 | 0.202 | +0.002 (+1%) | 720,000 |
12 Sep 2016 | HKD | 0.195 | 0.201 | 0.194 | 0.2 | 0.2 | -0.007 (-3.38%) | 2,270,000 |
9 Sep 2016 | HKD | 0.217 | 0.217 | 0.201 | 0.207 | 0.207 | -0.004 (-1.90%) | 1,220,000 |
8 Sep 2016 | HKD | 0.214 | 0.215 | 0.201 | 0.211 | 0.211 | -0.001 (-0.47%) | 950,000 |
7 Sep 2016 | HKD | 0.215 | 0.219 | 0.205 | 0.212 | 0.212 | -0.003 (-1.40%) | 3,790,000 |
6 Sep 2016 | HKD | 0.21 | 0.221 | 0.201 | 0.215 | 0.215 | +0.014 (+6.97%) | 10,400,000 |
5 Sep 2016 | HKD | 0.186 | 0.205 | 0.186 | 0.201 | 0.201 | +0.006 (+3.08%) | 2,860,000 |
2 Sep 2016 | HKD | 0.176 | 0.211 | 0.176 | 0.195 | 0.195 | +0.014 (+7.73%) | 6,590,000 |
1 Sep 2016 | HKD | 0.18 | 0.181 | 0.176 | 0.181 | 0.181 | -0.001 (-0.55%) | 820,000 |
31 Aug 2016 | HKD | 0.177 | 0.182 | 0.175 | 0.182 | 0.182 | +0.002 (+1.11%) | 1,140,000 |
30 Aug 2016 | HKD | 0.178 | 0.182 | 0.176 | 0.18 | 0.18 | -0.003 (-1.64%) | 430,000 |
29 Aug 2016 | HKD | 0.179 | 0.184 | 0.176 | 0.183 | 0.183 | -0.001 (-0.54%) | 820,000 |
26 Aug 2016 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 160,000 |