Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 7.42 | 7.42 | 7.31 | 7.41 | 29.64 | +0.03 (+0.41%) | 62,500 |
3 Feb 2016 | HKD | 7.47 | 7.47 | 7.21 | 7.38 | 29.52 | +0.03 (+0.41%) | 14,000 |
2 Feb 2016 | HKD | 7.23 | 7.71 | 7.2 | 7.35 | 29.4 | +0.18 (+2.51%) | 100,000 |
1 Feb 2016 | HKD | 7.34 | 7.34 | 7.17 | 7.17 | 28.68 | -0.11 (-1.51%) | 24,000 |
29 Jan 2016 | HKD | 7.35 | 7.35 | 7.12 | 7.28 | 29.12 | +0.08 (+1.11%) | 106,000 |
28 Jan 2016 | HKD | 7.29 | 7.29 | 6.99 | 7.2 | 28.8 | -0.09 (-1.23%) | 500,000 |
27 Jan 2016 | HKD | 7.47 | 7.5 | 7.12 | 7.29 | 29.16 | -0.18 (-2.41%) | 436,000 |
26 Jan 2016 | HKD | 7.9 | 7.9 | 7.3 | 7.47 | 29.88 | -0.28 (-3.61%) | 228,000 |
25 Jan 2016 | HKD | 7.56 | 7.8 | 7.52 | 7.75 | 31 | +0.37 (+5.01%) | 134,000 |
22 Jan 2016 | HKD | 7.22 | 7.38 | 7.16 | 7.38 | 29.52 | +0.38 (+5.43%) | 144,000 |
21 Jan 2016 | HKD | 7.51 | 7.77 | 6.99 | 7 | 28 | -0.65 (-8.50%) | 512,000 |
20 Jan 2016 | HKD | 8 | 8 | 7.65 | 7.65 | 30.6 | -0.34 (-4.26%) | 138,000 |
19 Jan 2016 | HKD | 8.06 | 8.16 | 7.9 | 7.99 | 31.96 | 0.0 (0.0%) | 318,000 |
18 Jan 2016 | HKD | 7.7 | 8.15 | 7.7 | 7.99 | 31.96 | +0.24 (+3.10%) | 368,000 |
15 Jan 2016 | HKD | 7.49 | 7.85 | 7.49 | 7.75 | 31 | +0.4 (+5.44%) | 446,000 |
14 Jan 2016 | HKD | 7.65 | 7.65 | 7.1 | 7.35 | 29.4 | -0.35 (-4.55%) | 282,000 |
13 Jan 2016 | HKD | 7.56 | 7.8 | 7.5 | 7.7 | 30.8 | +0.32 (+4.34%) | 168,000 |
12 Jan 2016 | HKD | 7.22 | 7.38 | 7 | 7.38 | 29.52 | +0.18 (+2.50%) | 514,000 |
11 Jan 2016 | HKD | 7.74 | 7.74 | 7.2 | 7.2 | 28.8 | -0.54 (-6.98%) | 370,000 |
8 Jan 2016 | HKD | 7.54 | 7.84 | 7.54 | 7.74 | 30.96 | +0.19 (+2.52%) | 260,000 |
7 Jan 2016 | HKD | 8.03 | 8.03 | 7.45 | 7.55 | 30.2 | -0.56 (-6.91%) | 658,000 |
6 Jan 2016 | HKD | 7.86 | 8.63 | 7.86 | 8.11 | 32.44 | +0.4 (+5.19%) | 632,000 |
5 Jan 2016 | HKD | 8.42 | 8.46 | 7.49 | 7.71 | 30.84 | -0.88 (-10.24%) | 936,000 |
4 Jan 2016 | HKD | 8.63 | 9.1 | 8.29 | 8.59 | 34.36 | +0.07 (+0.82%) | 852,000 |
1 Jan 2016 | HKD | 8.52 | 8.52 | 8.52 | 8.52 | 34.08 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 9.65 | 9.65 | 8.25 | 8.52 | 34.08 | -1.13 (-11.71%) | 824,000 |
30 Dec 2015 | HKD | 9.74 | 10.04 | 9.65 | 9.65 | 38.6 | -0.09 (-0.92%) | 414,000 |
29 Dec 2015 | HKD | 9.84 | 10.4 | 9.67 | 9.74 | 38.96 | -0.23 (-2.31%) | 1,176,000 |
28 Dec 2015 | HKD | 8.95 | 9.98 | 8.95 | 9.97 | 39.88 | +1.02 (+11.40%) | 1,629,700 |
25 Dec 2015 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 35.8 | 0.0 (0.0%) | 0 |