Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.78 | 0.82 | 0.75 | 0.81 | 8.1 | 0.0 (0.0%) | 272,900 |
20 Jan 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 8.1 | -0.01 (-1.22%) | 138,200 |
19 Jan 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 8.2 | 0.0 (0.0%) | 46,700 |
18 Jan 2016 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 8.2 | -0.01 (-1.20%) | 104,600 |
15 Jan 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.83 | 8.3 | 0.0 (0.0%) | 206,400 |
14 Jan 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 8.3 | -0.02 (-2.35%) | 17,300 |
13 Jan 2016 | HKD | 0.85 | 0.88 | 0.82 | 0.85 | 8.5 | 0.0 (0.0%) | 168,900 |
12 Jan 2016 | HKD | 0.88 | 0.89 | 0.83 | 0.85 | 8.5 | -0.03 (-3.41%) | 422,400 |
11 Jan 2016 | HKD | 0.88 | 0.88 | 0.84 | 0.88 | 8.8 | -0.03 (-3.30%) | 203,200 |
8 Jan 2016 | HKD | 0.89 | 0.91 | 0.87 | 0.91 | 9.1 | +0.02 (+2.25%) | 320,400 |
7 Jan 2016 | HKD | 0.91 | 0.94 | 0.86 | 0.89 | 8.9 | -0.02 (-2.20%) | 253,000 |
6 Jan 2016 | HKD | 0.92 | 0.95 | 0.88 | 0.91 | 9.1 | -0.01 (-1.09%) | 744,100 |
5 Jan 2016 | HKD | 0.89 | 0.95 | 0.87 | 0.92 | 9.2 | +0.03 (+3.37%) | 1,250,300 |
4 Jan 2016 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 8.9 | -0.03 (-3.26%) | 414,100 |
1 Jan 2016 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 9.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 9.2 | +0.01 (+1.10%) | 120,000 |
30 Dec 2015 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 9.1 | +0.03 (+3.41%) | 285,600 |
29 Dec 2015 | HKD | 0.94 | 0.94 | 0.87 | 0.88 | 8.8 | -0.04 (-4.35%) | 264,900 |
28 Dec 2015 | HKD | 0.88 | 0.95 | 0.87 | 0.92 | 9.2 | +0.04 (+4.55%) | 555,100 |
25 Dec 2015 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 8.8 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.85 | 0.88 | 0.84 | 0.88 | 8.8 | +0.03 (+3.53%) | 190,800 |
23 Dec 2015 | HKD | 0.85 | 0.9 | 0.8 | 0.85 | 8.5 | +0.06 (+7.59%) | 865,200 |
22 Dec 2015 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 7.9 | 0.0 (0.0%) | 253,300 |
21 Dec 2015 | HKD | 0.8 | 0.81 | 0.75 | 0.79 | 7.9 | -0.01 (-1.25%) | 199,200 |
18 Dec 2015 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 8 | +0.02 (+2.56%) | 126,100 |
17 Dec 2015 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 7.8 | 0.0 (0.0%) | 90,100 |
16 Dec 2015 | HKD | 0.79 | 0.82 | 0.78 | 0.78 | 7.8 | 0.0 (0.0%) | 200,400 |
15 Dec 2015 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 7.8 | -0.01 (-1.27%) | 135,700 |
14 Dec 2015 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 7.9 | +0.03 (+3.95%) | 133,600 |
11 Dec 2015 | HKD | 0.78 | 0.79 | 0.76 | 0.76 | 7.6 | -0.03 (-3.80%) | 94,300 |