Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | HKD | 0.96 | 0.99 | 0.95 | 0.95 | 3.1667 | -0.04 (-4.04%) | 2,900,000 |
28 Sep 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 3.3 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.99 | 1.03 | 0.97 | 0.99 | 3.3 | +0.01 (+1.02%) | 3,260,000 |
24 Sep 2015 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 3.2667 | 0.0 (0.0%) | 1,760,000 |
23 Sep 2015 | HKD | 1.01 | 1.01 | 0.93 | 0.98 | 3.2667 | -0.05 (-4.85%) | 6,730,000 |
22 Sep 2015 | HKD | 1.03 | 1.06 | 1.03 | 1.03 | 3.4333 | -0.02 (-1.90%) | 2,745,000 |
21 Sep 2015 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 3.5 | -0.01 (-0.94%) | 3,160,000 |
18 Sep 2015 | HKD | 1.09 | 1.09 | 1.02 | 1.06 | 3.5333 | 0.0 (0.0%) | 5,080,000 |
17 Sep 2015 | HKD | 1.08 | 1.1 | 1.04 | 1.06 | 3.5333 | -0.02 (-1.85%) | 2,670,000 |
16 Sep 2015 | HKD | 1.06 | 1.1 | 1.05 | 1.08 | 3.6 | +0.04 (+3.85%) | 5,650,000 |
15 Sep 2015 | HKD | 1.05 | 1.08 | 1.02 | 1.04 | 3.4667 | -0.02 (-1.89%) | 3,870,000 |
14 Sep 2015 | HKD | 1.12 | 1.15 | 1.05 | 1.06 | 3.5333 | -0.07 (-6.19%) | 9,980,000 |
11 Sep 2015 | HKD | 1.17 | 1.2 | 1.13 | 1.13 | 3.7667 | -0.03 (-2.59%) | 3,380,000 |
10 Sep 2015 | HKD | 1.15 | 1.17 | 1.13 | 1.16 | 3.8667 | -0.02 (-1.69%) | 3,390,000 |
9 Sep 2015 | HKD | 1.18 | 1.3 | 1.16 | 1.18 | 3.9333 | +0.04 (+3.51%) | 30,380,000 |
8 Sep 2015 | HKD | 1.04 | 1.17 | 1 | 1.14 | 3.8 | +0.07 (+6.54%) | 23,240,000 |
7 Sep 2015 | HKD | 1.19 | 1.2 | 1.06 | 1.07 | 3.5667 | -0.12 (-10.08%) | 16,750,000 |
4 Sep 2015 | HKD | 1.16 | 1.28 | 1.15 | 1.19 | 3.9667 | +0.03 (+2.59%) | 25,600,000 |
3 Sep 2015 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 3.8667 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.08 | 1.18 | 1.01 | 1.16 | 3.8667 | +0.05 (+4.50%) | 20,200,000 |
1 Sep 2015 | HKD | 1.16 | 1.16 | 1.08 | 1.11 | 3.7 | -0.05 (-4.31%) | 10,850,000 |
31 Aug 2015 | HKD | 1.18 | 1.23 | 1.11 | 1.16 | 3.8667 | 0.0 (0.0%) | 21,360,000 |
28 Aug 2015 | HKD | 1.08 | 1.18 | 1.08 | 1.16 | 3.8667 | +0.11 (+10.48%) | 16,600,000 |
27 Aug 2015 | HKD | 1 | 1.05 | 0.95 | 1.05 | 3.5 | +0.12 (+12.90%) | 24,400,000 |
26 Aug 2015 | HKD | 0.91 | 0.95 | 0.87 | 0.93 | 3.1 | +0.03 (+3.33%) | 18,090,000 |
25 Aug 2015 | HKD | 0.9 | 1 | 0.87 | 0.9 | 3 | -0.02 (-2.17%) | 15,390,000 |
24 Aug 2015 | HKD | 1.02 | 1.02 | 0.82 | 0.92 | 3.0667 | -0.1 (-9.80%) | 37,240,000 |
21 Aug 2015 | HKD | 1.05 | 1.08 | 0.99 | 1.02 | 3.4 | -0.07 (-6.42%) | 21,310,000 |
20 Aug 2015 | HKD | 1.18 | 1.18 | 1.06 | 1.09 | 3.6333 | -0.09 (-7.63%) | 14,720,000 |
19 Aug 2015 | HKD | 1.21 | 1.25 | 1.13 | 1.18 | 3.9333 | -0.02 (-1.67%) | 11,483,000 |