Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 0.97 | 1.14 | 0.96 | 1.13 | 1.13 | +0.19 (+20.21%) | 8,550,000 |
23 Dec 2015 | HKD | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 4,988,000 |
22 Dec 2015 | HKD | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 5,276,000 |
21 Dec 2015 | HKD | 0.97 | 1 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 5,206,000 |
18 Dec 2015 | HKD | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 3,630,000 |
17 Dec 2015 | HKD | 0.98 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 3,164,000 |
16 Dec 2015 | HKD | 1 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,352,000 |
15 Dec 2015 | HKD | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 708,000 |
14 Dec 2015 | HKD | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 3,467,000 |
11 Dec 2015 | HKD | 1 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 872,000 |
10 Dec 2015 | HKD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 518,000 |
9 Dec 2015 | HKD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 748,000 |
8 Dec 2015 | HKD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 764,000 |
7 Dec 2015 | HKD | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 762,000 |
4 Dec 2015 | HKD | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,570,000 |
3 Dec 2015 | HKD | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 0.0 (0.0%) | 1,276,000 |
2 Dec 2015 | HKD | 1.08 | 1.09 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,306,000 |
1 Dec 2015 | HKD | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 4,974,000 |
30 Nov 2015 | HKD | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | +0.08 (+7.62%) | 1,080,000 |
27 Nov 2015 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 884,000 |
26 Nov 2015 | HKD | 1.07 | 1.14 | 0.96 | 1.1 | 1.1 | +0.03 (+2.80%) | 4,600,000 |
25 Nov 2015 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 678,000 |
24 Nov 2015 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 928,000 |
23 Nov 2015 | HKD | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 1,080,000 |
20 Nov 2015 | HKD | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 1,014,000 |
19 Nov 2015 | HKD | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,303,700 |
18 Nov 2015 | HKD | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | -0.02 (-1.75%) | 572,000 |
17 Nov 2015 | HKD | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 836,000 |
16 Nov 2015 | HKD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 930,000 |
13 Nov 2015 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 484,000 |