Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.75 | 1.78 | 1.75 | 1.75 | 1.9444 | +0.02 (+1.16%) | 900 |
16 Sep 2015 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.9222 | +0.03 (+1.76%) | 3,600 |
15 Sep 2015 | HKD | 1.77 | 1.77 | 1.69 | 1.7 | 1.8889 | -0.07 (-3.95%) | 99,000 |
14 Sep 2015 | HKD | 1.8 | 1.8 | 1.7 | 1.77 | 1.9667 | 0.0 (0.0%) | 315,000 |
11 Sep 2015 | HKD | 1.77 | 1.77 | 1.76 | 1.77 | 1.9667 | +0.01 (+0.57%) | 100,980 |
10 Sep 2015 | HKD | 1.7 | 1.8 | 1.7 | 1.76 | 1.9556 | +0.02 (+1.15%) | 438,588 |
9 Sep 2015 | HKD | 1.68 | 1.79 | 1.68 | 1.74 | 1.9333 | +0.09 (+5.45%) | 418,320 |
8 Sep 2015 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.8333 | 0.0 (0.0%) | 76,500 |
7 Sep 2015 | HKD | 1.45 | 1.65 | 1.45 | 1.65 | 1.8333 | +0.16 (+10.74%) | 416,160 |
4 Sep 2015 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.6556 | 0.0 (0.0%) | 0 |
3 Sep 2015 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.6556 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.6556 | -0.03 (-1.97%) | 15,327 |
1 Sep 2015 | HKD | 1.48 | 1.53 | 1.48 | 1.52 | 1.6889 | +0.05 (+3.40%) | 92,700 |
31 Aug 2015 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.6333 | -0.08 (-5.16%) | 24,750 |
28 Aug 2015 | HKD | 1.53 | 1.6 | 1.49 | 1.55 | 1.7222 | 0.0 (0.0%) | 120,600 |
27 Aug 2015 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.7222 | 0.0 (0.0%) | 23,400 |
26 Aug 2015 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.7222 | 0.0 (0.0%) | 63,000 |
25 Aug 2015 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.7222 | +0.05 (+3.33%) | 73,800 |
24 Aug 2015 | HKD | 1.7 | 1.7 | 1.3 | 1.5 | 1.6667 | -0.3 (-16.67%) | 504,901 |
21 Aug 2015 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 2 | 0.0 (0.0%) | 9,000 |
20 Aug 2015 | HKD | 1.71 | 1.85 | 1.71 | 1.8 | 2 | -0.01 (-0.55%) | 142,200 |
19 Aug 2015 | HKD | 1.68 | 1.86 | 1.68 | 1.81 | 2.0111 | -0.05 (-2.69%) | 62,100 |
18 Aug 2015 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 2.0667 | -0.03 (-1.59%) | 5,400 |
17 Aug 2015 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 2.1 | -0.01 (-0.53%) | 34,200 |
14 Aug 2015 | HKD | 1.9 | 1.9 | 1.87 | 1.9 | 2.1111 | 0.0 (0.0%) | 118,350 |
13 Aug 2015 | HKD | 1.91 | 1.91 | 1.9 | 1.9 | 2.1111 | -0.02 (-1.04%) | 155,700 |
12 Aug 2015 | HKD | 1.9 | 1.92 | 1.88 | 1.92 | 2.1333 | -0.01 (-0.52%) | 36,000 |
11 Aug 2015 | HKD | 1.96 | 1.96 | 1.91 | 1.93 | 2.1444 | -0.09 (-4.46%) | 322,290 |
10 Aug 2015 | HKD | 1.96 | 2.02 | 1.96 | 2.02 | 2.2444 | -0.03 (-1.46%) | 10,800 |
7 Aug 2015 | HKD | 2.01 | 2.05 | 2.01 | 2.05 | 2.2778 | +0.04 (+1.99%) | 296,100 |