Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.236 | 0.246 | 0.236 | 0.24 | 24 | 0.0 (0.0%) | 16,390,000 |
28 Sep 2016 | HKD | 0.227 | 0.24 | 0.227 | 0.24 | 24 | +0.007 (+3.00%) | 2,650,000 |
27 Sep 2016 | HKD | 0.23 | 0.233 | 0.23 | 0.233 | 23.3 | +0.006 (+2.64%) | 2,220,000 |
26 Sep 2016 | HKD | 0.228 | 0.235 | 0.226 | 0.227 | 22.7 | -0.008 (-3.40%) | 21,610,000 |
23 Sep 2016 | HKD | 0.23 | 0.245 | 0.23 | 0.235 | 23.5 | +0.007 (+3.07%) | 21,410,000 |
22 Sep 2016 | HKD | 0.227 | 0.228 | 0.227 | 0.228 | 22.8 | +0.001 (+0.44%) | 410,000 |
21 Sep 2016 | HKD | 0.228 | 0.228 | 0.226 | 0.227 | 22.7 | -0.001 (-0.44%) | 150,000 |
20 Sep 2016 | HKD | 0.226 | 0.228 | 0.225 | 0.228 | 22.8 | -0.001 (-0.44%) | 1,120,000 |
19 Sep 2016 | HKD | 0.226 | 0.231 | 0.226 | 0.229 | 22.9 | +0.003 (+1.33%) | 290,000 |
16 Sep 2016 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 22.6 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.225 | 0.226 | 0.225 | 0.226 | 22.6 | -0.005 (-2.16%) | 60,000 |
14 Sep 2016 | HKD | 0.225 | 0.231 | 0.224 | 0.231 | 23.1 | +0.005 (+2.21%) | 700,000 |
13 Sep 2016 | HKD | 0.226 | 0.23 | 0.22 | 0.226 | 22.6 | -0.004 (-1.74%) | 2,060,000 |
12 Sep 2016 | HKD | 0.231 | 0.231 | 0.225 | 0.23 | 23 | -0.003 (-1.29%) | 4,430,000 |
9 Sep 2016 | HKD | 0.234 | 0.236 | 0.232 | 0.233 | 23.3 | +0.001 (+0.43%) | 1,260,000 |
8 Sep 2016 | HKD | 0.231 | 0.234 | 0.23 | 0.232 | 23.2 | -0.002 (-0.85%) | 1,280,000 |
7 Sep 2016 | HKD | 0.23 | 0.234 | 0.23 | 0.234 | 23.4 | +0.003 (+1.30%) | 1,770,000 |
6 Sep 2016 | HKD | 0.23 | 0.235 | 0.23 | 0.231 | 23.1 | 0.0 (0.0%) | 2,400,000 |
5 Sep 2016 | HKD | 0.232 | 0.237 | 0.23 | 0.231 | 23.1 | -0.006 (-2.53%) | 2,740,000 |
2 Sep 2016 | HKD | 0.239 | 0.239 | 0.232 | 0.237 | 23.7 | -0.002 (-0.84%) | 1,510,000 |
1 Sep 2016 | HKD | 0.237 | 0.239 | 0.233 | 0.239 | 23.9 | -0.002 (-0.83%) | 2,760,000 |
31 Aug 2016 | HKD | 0.241 | 0.241 | 0.24 | 0.241 | 24.1 | -0.001 (-0.41%) | 300,000 |
30 Aug 2016 | HKD | 0.241 | 0.242 | 0.237 | 0.242 | 24.2 | 0.0 (0.0%) | 2,990,000 |
29 Aug 2016 | HKD | 0.241 | 0.245 | 0.237 | 0.242 | 24.2 | -0.003 (-1.22%) | 1,750,000 |
26 Aug 2016 | HKD | 0.244 | 0.247 | 0.241 | 0.245 | 24.5 | +0.001 (+0.41%) | 2,720,000 |
25 Aug 2016 | HKD | 0.24 | 0.247 | 0.24 | 0.244 | 24.4 | 0.0 (0.0%) | 1,390,000 |
24 Aug 2016 | HKD | 0.242 | 0.247 | 0.241 | 0.244 | 24.4 | -0.001 (-0.41%) | 910,000 |
23 Aug 2016 | HKD | 0.237 | 0.245 | 0.236 | 0.245 | 24.5 | +0.001 (+0.41%) | 660,000 |
22 Aug 2016 | HKD | 0.239 | 0.244 | 0.239 | 0.244 | 24.4 | -0.002 (-0.81%) | 630,000 |
19 Aug 2016 | HKD | 0.249 | 0.249 | 0.246 | 0.246 | 24.6 | 0.0 (0.0%) | 630,000 |