Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | HKD | 6.35 | 6.4 | 6.23 | 6.3 | 6.3 | -0.07 (-1.10%) | 136,000 |
2 Feb 2016 | HKD | 6.22 | 6.39 | 6.22 | 6.37 | 6.37 | +0.15 (+2.41%) | 334,000 |
1 Feb 2016 | HKD | 6.24 | 6.24 | 6.17 | 6.22 | 6.22 | +0.03 (+0.48%) | 174,000 |
29 Jan 2016 | HKD | 6.1 | 6.21 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 102,000 |
28 Jan 2016 | HKD | 6.09 | 6.17 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 161,000 |
27 Jan 2016 | HKD | 6.06 | 6.1 | 5.97 | 6.09 | 6.09 | +0.12 (+2.01%) | 190,000 |
26 Jan 2016 | HKD | 6.09 | 6.11 | 5.92 | 5.97 | 5.97 | -0.17 (-2.77%) | 666,000 |
25 Jan 2016 | HKD | 6.14 | 6.15 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 113,000 |
22 Jan 2016 | HKD | 6.1 | 6.14 | 6 | 6.13 | 6.13 | +0.12 (+2.00%) | 273,000 |
21 Jan 2016 | HKD | 6.12 | 6.12 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 400,000 |
20 Jan 2016 | HKD | 6.22 | 6.22 | 6 | 6.02 | 6.02 | -0.21 (-3.37%) | 427,000 |
19 Jan 2016 | HKD | 6.17 | 6.26 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 181,000 |
18 Jan 2016 | HKD | 6.23 | 6.27 | 6.1 | 6.18 | 6.18 | -0.12 (-1.90%) | 403,000 |
15 Jan 2016 | HKD | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | -0.04 (-0.63%) | 344,000 |
14 Jan 2016 | HKD | 6.4 | 6.42 | 6.31 | 6.34 | 6.34 | -0.06 (-0.94%) | 741,000 |
13 Jan 2016 | HKD | 6.44 | 6.45 | 6.4 | 6.4 | 6.4 | -0.01 (-0.16%) | 533,000 |
12 Jan 2016 | HKD | 6.5 | 6.5 | 6.41 | 6.41 | 6.41 | -0.09 (-1.38%) | 1,079,000 |
11 Jan 2016 | HKD | 6.64 | 6.65 | 6.5 | 6.5 | 6.5 | -0.13 (-1.96%) | 1,285,000 |
8 Jan 2016 | HKD | 6.65 | 6.66 | 6.62 | 6.63 | 6.63 | 0.0 (0.0%) | 486,000 |
7 Jan 2016 | HKD | 6.65 | 6.66 | 6.62 | 6.63 | 6.63 | -0.03 (-0.45%) | 627,000 |
6 Jan 2016 | HKD | 6.7 | 6.71 | 6.65 | 6.66 | 6.66 | -0.04 (-0.60%) | 131,000 |
5 Jan 2016 | HKD | 6.71 | 6.71 | 6.66 | 6.7 | 6.7 | +0.04 (+0.60%) | 102,000 |
4 Jan 2016 | HKD | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -0.09 (-1.33%) | 157,000 |
1 Jan 2016 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.74 | 6.75 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 47,000 |
30 Dec 2015 | HKD | 6.77 | 6.8 | 6.75 | 6.75 | 6.75 | -0.03 (-0.44%) | 94,000 |
29 Dec 2015 | HKD | 6.76 | 6.8 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 129,022 |
28 Dec 2015 | HKD | 6.72 | 6.8 | 6.7 | 6.78 | 6.78 | +0.07 (+1.04%) | 78,000 |
25 Dec 2015 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 6.66 | 6.77 | 6.64 | 6.71 | 6.71 | +0.05 (+0.75%) | 225,000 |