Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2016 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 370,000 |
21 Sep 2016 | HKD | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,054,000 |
20 Sep 2016 | HKD | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 2,397,500 |
19 Sep 2016 | HKD | 1.41 | 1.42 | 1.31 | 1.34 | 1.34 | -0.1 (-6.94%) | 6,754,000 |
16 Sep 2016 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.44 | 1.48 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 726,000 |
14 Sep 2016 | HKD | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,130,000 |
13 Sep 2016 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 2,692,000 |
12 Sep 2016 | HKD | 1.44 | 1.53 | 1.37 | 1.41 | 1.41 | -0.06 (-4.08%) | 2,424,000 |
9 Sep 2016 | HKD | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 2,232,000 |
8 Sep 2016 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 608,000 |
7 Sep 2016 | HKD | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,584,000 |
6 Sep 2016 | HKD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 514,000 |
5 Sep 2016 | HKD | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,036,000 |
2 Sep 2016 | HKD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 322,000 |
1 Sep 2016 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 434,000 |
31 Aug 2016 | HKD | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 856,000 |
30 Aug 2016 | HKD | 1.51 | 1.54 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 468,000 |
29 Aug 2016 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 448,000 |
26 Aug 2016 | HKD | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 118,000 |
25 Aug 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 268,000 |
24 Aug 2016 | HKD | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 972,000 |
23 Aug 2016 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 388,000 |
22 Aug 2016 | HKD | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 896,000 |
19 Aug 2016 | HKD | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 1,764,000 |
18 Aug 2016 | HKD | 1.55 | 1.61 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 541,334 |
17 Aug 2016 | HKD | 1.51 | 1.6 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 290,000 |
16 Aug 2016 | HKD | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 500,249 |
15 Aug 2016 | HKD | 1.47 | 1.55 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 821,100 |
12 Aug 2016 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 765,000 |