Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 574,000 |
21 Sep 2015 | HKD | 0.95 | 1 | 0.88 | 0.97 | 0.97 | -0.01 (-1.02%) | 444,000 |
18 Sep 2015 | HKD | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 928,000 |
17 Sep 2015 | HKD | 0.97 | 0.98 | 0.88 | 0.96 | 0.96 | -0.01 (-1.03%) | 234,000 |
16 Sep 2015 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 368,000 |
15 Sep 2015 | HKD | 0.92 | 0.96 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 158,000 |
14 Sep 2015 | HKD | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 358,000 |
11 Sep 2015 | HKD | 0.97 | 1.02 | 0.93 | 0.93 | 0.93 | -0.09 (-8.82%) | 948,000 |
10 Sep 2015 | HKD | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | -0.03 (-2.86%) | 380,000 |
9 Sep 2015 | HKD | 1.03 | 1.08 | 1 | 1.05 | 1.05 | +0.08 (+8.25%) | 1,708,000 |
8 Sep 2015 | HKD | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | +0.06 (+6.59%) | 1,218,000 |
7 Sep 2015 | HKD | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | +0.01 (+1.11%) | 818,000 |
4 Sep 2015 | HKD | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 548,000 |
3 Sep 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 496,000 |
1 Sep 2015 | HKD | 0.93 | 0.95 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 450,000 |
31 Aug 2015 | HKD | 1 | 1 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 356,100 |
28 Aug 2015 | HKD | 0.94 | 1.01 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,984,000 |
27 Aug 2015 | HKD | 0.9 | 0.92 | 0.83 | 0.92 | 0.92 | +0.07 (+8.24%) | 4,432,000 |
26 Aug 2015 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 766,000 |
25 Aug 2015 | HKD | 0.85 | 0.95 | 0.81 | 0.86 | 0.86 | -0.04 (-4.44%) | 3,964,000 |
24 Aug 2015 | HKD | 0.97 | 0.97 | 0.89 | 0.9 | 0.9 | -0.11 (-10.89%) | 1,650,000 |
21 Aug 2015 | HKD | 0.96 | 1.04 | 0.92 | 1.01 | 1.01 | +0.02 (+2.02%) | 3,668,000 |
20 Aug 2015 | HKD | 1.05 | 1.07 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 2,622,000 |
19 Aug 2015 | HKD | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,896,000 |
18 Aug 2015 | HKD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 1,454,000 |
17 Aug 2015 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 204,000 |
14 Aug 2015 | HKD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,364,000 |
13 Aug 2015 | HKD | 1.19 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,200,000 |
12 Aug 2015 | HKD | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,912,000 |