Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2016 | HKD | 0.98 | 1.07 | 0.98 | 1.04 | 1.04 | +0.05 (+5.05%) | 525,000 |
7 Jan 2016 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.07 (-6.60%) | 948,000 |
6 Jan 2016 | HKD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 80,000 |
5 Jan 2016 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 498,000 |
4 Jan 2016 | HKD | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -0.07 (-6.09%) | 1,768,000 |
1 Jan 2016 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 114,000 |
30 Dec 2015 | HKD | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 966,000 |
29 Dec 2015 | HKD | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,371,000 |
28 Dec 2015 | HKD | 1.13 | 1.29 | 1.13 | 1.19 | 1.19 | +0.07 (+6.25%) | 4,900,000 |
25 Dec 2015 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 667,000 |
23 Dec 2015 | HKD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,631,000 |
22 Dec 2015 | HKD | 1.38 | 1.41 | 1.15 | 1.17 | 1.17 | -0.24 (-17.02%) | 11,671,000 |
21 Dec 2015 | HKD | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 835,000 |
18 Dec 2015 | HKD | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 750,000 |
17 Dec 2015 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,702,000 |
16 Dec 2015 | HKD | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 602,000 |
15 Dec 2015 | HKD | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 970,000 |
14 Dec 2015 | HKD | 1.43 | 1.47 | 1.37 | 1.45 | 1.45 | 0.0 (0.0%) | 792,000 |
11 Dec 2015 | HKD | 1.44 | 1.5 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,289,000 |
10 Dec 2015 | HKD | 1.44 | 1.5 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,304,000 |
9 Dec 2015 | HKD | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 1,401,000 |
8 Dec 2015 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,420,000 |
7 Dec 2015 | HKD | 1.52 | 1.6 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,603,000 |
4 Dec 2015 | HKD | 1.49 | 1.56 | 1.45 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,168,000 |
3 Dec 2015 | HKD | 1.43 | 1.53 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 2,546,000 |
2 Dec 2015 | HKD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 910,000 |
1 Dec 2015 | HKD | 1.4 | 1.44 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 547,000 |
30 Nov 2015 | HKD | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 729,000 |