Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.6917 | -0.03 (-3.49%) | 1,683,601 |
10 Dec 2015 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.7167 | 0.0 (0.0%) | 364,800 |
9 Dec 2015 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7167 | 0.0 (0.0%) | 300,000 |
8 Dec 2015 | HKD | 0.87 | 0.87 | 0.86 | 0.86 | 0.7167 | -0.01 (-1.15%) | 643,200 |
7 Dec 2015 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.725 | -0.01 (-1.14%) | 1,046,400 |
4 Dec 2015 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.7333 | -0.01 (-1.12%) | 896,400 |
3 Dec 2015 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.7417 | -0.01 (-1.11%) | 246,000 |
2 Dec 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.75 | +0.01 (+1.12%) | 669,600 |
1 Dec 2015 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.7417 | +0.01 (+1.14%) | 735,600 |
30 Nov 2015 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 0.7333 | +0.01 (+1.15%) | 658,200 |
27 Nov 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.725 | -0.04 (-4.40%) | 1,735,201 |
26 Nov 2015 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.7583 | +0.01 (+1.11%) | 1,870,801 |
25 Nov 2015 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.75 | -0.01 (-1.10%) | 1,694,401 |
24 Nov 2015 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.7583 | 0.0 (0.0%) | 1,450,801 |
23 Nov 2015 | HKD | 0.91 | 0.94 | 0.89 | 0.91 | 0.7583 | -0.02 (-2.15%) | 2,104,801 |
20 Nov 2015 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.775 | -0.01 (-1.06%) | 1,500,001 |
19 Nov 2015 | HKD | 0.96 | 0.97 | 0.92 | 0.94 | 0.7833 | -0.02 (-2.08%) | 4,214,402 |
18 Nov 2015 | HKD | 0.92 | 0.97 | 0.89 | 0.96 | 0.8 | +0.06 (+6.67%) | 4,380,002 |
17 Nov 2015 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.75 | 0.0 (0.0%) | 456,000 |
16 Nov 2015 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 0.75 | -0.04 (-4.26%) | 1,005,600 |
13 Nov 2015 | HKD | 0.93 | 0.94 | 0.92 | 0.94 | 0.7833 | 0.0 (0.0%) | 424,800 |
12 Nov 2015 | HKD | 0.94 | 0.97 | 0.94 | 0.94 | 0.7833 | -0.01 (-1.05%) | 970,800 |
11 Nov 2015 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 0.7917 | -0.01 (-1.04%) | 1,846,801 |
10 Nov 2015 | HKD | 0.94 | 1.02 | 0.94 | 0.96 | 0.8 | +0.04 (+4.35%) | 15,339,607 |
9 Nov 2015 | HKD | 0.88 | 0.96 | 0.87 | 0.92 | 0.7667 | +0.04 (+4.55%) | 3,393,602 |
6 Nov 2015 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.7333 | 0.0 (0.0%) | 591,600 |
5 Nov 2015 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.7333 | +0.01 (+1.15%) | 1,129,201 |
4 Nov 2015 | HKD | 0.85 | 0.91 | 0.84 | 0.87 | 0.725 | +0.02 (+2.35%) | 2,275,201 |
3 Nov 2015 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.7083 | -0.02 (-2.30%) | 2,515,201 |
2 Nov 2015 | HKD | 0.93 | 0.93 | 0.86 | 0.87 | 0.725 | -0.06 (-6.45%) | 2,526,001 |