Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2015 | HKD | 1.82 | 1.86 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 597,000 |
17 Nov 2015 | HKD | 1.93 | 1.95 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,077,000 |
16 Nov 2015 | HKD | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 433,500 |
13 Nov 2015 | HKD | 1.92 | 1.95 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 430,500 |
12 Nov 2015 | HKD | 1.93 | 1.95 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 996,000 |
11 Nov 2015 | HKD | 1.94 | 1.99 | 1.89 | 1.91 | 1.91 | -0.05 (-2.55%) | 981,000 |
10 Nov 2015 | HKD | 1.96 | 2.01 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,272,000 |
9 Nov 2015 | HKD | 1.86 | 2.08 | 1.84 | 2.02 | 2.02 | +0.15 (+8.02%) | 4,393,500 |
6 Nov 2015 | HKD | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 669,504 |
5 Nov 2015 | HKD | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,179,000 |
4 Nov 2015 | HKD | 1.82 | 1.94 | 1.82 | 1.84 | 1.84 | +0.04 (+2.22%) | 4,332,000 |
3 Nov 2015 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 204,000 |
2 Nov 2015 | HKD | 1.76 | 1.82 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 542,000 |
30 Oct 2015 | HKD | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 582,000 |
29 Oct 2015 | HKD | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 306,000 |
28 Oct 2015 | HKD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,353,000 |
27 Oct 2015 | HKD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,926,000 |
26 Oct 2015 | HKD | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,648,500 |
23 Oct 2015 | HKD | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 739,500 |
22 Oct 2015 | HKD | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 711,000 |
21 Oct 2015 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 1,401,000 |
19 Oct 2015 | HKD | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,425,000 |
16 Oct 2015 | HKD | 1.89 | 1.94 | 1.84 | 1.89 | 1.89 | +0.06 (+3.28%) | 4,261,500 |
15 Oct 2015 | HKD | 1.77 | 1.93 | 1.74 | 1.83 | 1.83 | +0.08 (+4.57%) | 1,599,000 |
14 Oct 2015 | HKD | 1.73 | 1.81 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 648,000 |
13 Oct 2015 | HKD | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,035,500 |
12 Oct 2015 | HKD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 3,414,000 |
9 Oct 2015 | HKD | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,281,500 |
8 Oct 2015 | HKD | 1.75 | 1.75 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,905,551 |