Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 1.49 | 1.51 | 1.4 | 1.44 | 14.4 | -0.06 (-4%) | 510,000 |
29 Sep 2016 | HKD | 1.52 | 1.52 | 1.4 | 1.5 | 15 | 0.0 (0.0%) | 400,000 |
28 Sep 2016 | HKD | 1.5 | 1.61 | 1.49 | 1.5 | 15 | -0.06 (-3.85%) | 420,000 |
27 Sep 2016 | HKD | 1.53 | 1.56 | 1.52 | 1.56 | 15.6 | -0.01 (-0.64%) | 140,000 |
26 Sep 2016 | HKD | 1.58 | 1.64 | 1.53 | 1.57 | 15.7 | -0.01 (-0.63%) | 1,700,000 |
23 Sep 2016 | HKD | 1.55 | 1.6 | 1.47 | 1.58 | 15.8 | +0.06 (+3.95%) | 970,000 |
22 Sep 2016 | HKD | 1.51 | 1.52 | 1.45 | 1.52 | 15.2 | +0.02 (+1.33%) | 360,000 |
21 Sep 2016 | HKD | 1.51 | 1.58 | 1.48 | 1.5 | 15 | -0.05 (-3.23%) | 720,000 |
20 Sep 2016 | HKD | 1.52 | 1.58 | 1.52 | 1.55 | 15.5 | -0.01 (-0.64%) | 550,000 |
19 Sep 2016 | HKD | 1.54 | 1.57 | 1.5 | 1.56 | 15.6 | -0.01 (-0.64%) | 350,000 |
16 Sep 2016 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 15.7 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.58 | 1.69 | 1.55 | 1.57 | 15.7 | -0.01 (-0.63%) | 1,130,000 |
14 Sep 2016 | HKD | 1.58 | 1.61 | 1.54 | 1.58 | 15.8 | -0.02 (-1.25%) | 780,000 |
13 Sep 2016 | HKD | 1.61 | 1.64 | 1.54 | 1.6 | 16 | -0.01 (-0.62%) | 780,000 |
12 Sep 2016 | HKD | 1.65 | 1.66 | 1.59 | 1.61 | 16.1 | -0.06 (-3.59%) | 470,000 |
9 Sep 2016 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 16.7 | 0.0 (0.0%) | 700,000 |
8 Sep 2016 | HKD | 1.71 | 1.71 | 1.64 | 1.67 | 16.7 | +0.03 (+1.83%) | 830,000 |
7 Sep 2016 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 16.4 | 0.0 (0.0%) | 630,000 |
6 Sep 2016 | HKD | 1.63 | 1.65 | 1.58 | 1.64 | 16.4 | +0.01 (+0.61%) | 1,900,000 |
5 Sep 2016 | HKD | 1.6 | 1.63 | 1.53 | 1.63 | 16.3 | +0.01 (+0.62%) | 3,460,000 |
2 Sep 2016 | HKD | 1.58 | 1.63 | 1.5 | 1.62 | 16.2 | +0.04 (+2.53%) | 1,010,000 |
1 Sep 2016 | HKD | 1.61 | 1.62 | 1.58 | 1.58 | 15.8 | +0.01 (+0.64%) | 70,000 |
31 Aug 2016 | HKD | 1.62 | 1.62 | 1.57 | 1.57 | 15.7 | -0.02 (-1.26%) | 250,000 |
30 Aug 2016 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 15.9 | +0.01 (+0.63%) | 410,000 |
29 Aug 2016 | HKD | 1.6 | 1.64 | 1.58 | 1.58 | 15.8 | -0.05 (-3.07%) | 440,000 |
26 Aug 2016 | HKD | 1.64 | 1.64 | 1.6 | 1.63 | 16.3 | -0.01 (-0.61%) | 570,000 |
25 Aug 2016 | HKD | 1.57 | 1.64 | 1.57 | 1.64 | 16.4 | +0.02 (+1.23%) | 990,000 |
24 Aug 2016 | HKD | 1.56 | 1.63 | 1.56 | 1.62 | 16.2 | +0.07 (+4.52%) | 840,000 |
23 Aug 2016 | HKD | 1.59 | 1.7 | 1.55 | 1.55 | 15.5 | -0.02 (-1.27%) | 1,130,000 |
22 Aug 2016 | HKD | 1.54 | 1.62 | 1.51 | 1.57 | 15.7 | +0.03 (+1.95%) | 730,000 |