Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | HKD | 7.12 | 7.42 | 7.12 | 7.3 | 7.3 | +0.22 (+3.11%) | 165,800 |
14 Dec 2015 | HKD | 7.19 | 7.2 | 7.01 | 7.08 | 7.08 | -0.18 (-2.48%) | 178,200 |
11 Dec 2015 | HKD | 7.33 | 7.38 | 7.25 | 7.26 | 7.26 | -0.25 (-3.33%) | 104,800 |
10 Dec 2015 | HKD | 7.88 | 7.88 | 7.5 | 7.51 | 7.51 | -0.36 (-4.57%) | 219,600 |
9 Dec 2015 | HKD | 7.95 | 8 | 7.6 | 7.87 | 7.87 | -0.31 (-3.79%) | 129,600 |
8 Dec 2015 | HKD | 8.6 | 8.69 | 8 | 8.18 | 8.18 | -0.27 (-3.20%) | 259,200 |
7 Dec 2015 | HKD | 7.92 | 8.73 | 7.92 | 8.45 | 8.45 | +0.53 (+6.69%) | 778,800 |
4 Dec 2015 | HKD | 8.2 | 8.26 | 7.63 | 7.92 | 7.92 | -0.34 (-4.12%) | 211,000 |
3 Dec 2015 | HKD | 7.18 | 8.3 | 7.18 | 8.26 | 8.26 | +1.31 (+18.85%) | 707,800 |
2 Dec 2015 | HKD | 6.88 | 7.19 | 6.88 | 6.95 | 6.95 | +0.07 (+1.02%) | 211,200 |
1 Dec 2015 | HKD | 6.99 | 6.99 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 15,000 |
30 Nov 2015 | HKD | 6.8 | 6.98 | 6.8 | 6.88 | 6.88 | +0.08 (+1.18%) | 18,800 |
27 Nov 2015 | HKD | 6.87 | 7 | 6.8 | 6.8 | 6.8 | -0.06 (-0.87%) | 137,600 |
26 Nov 2015 | HKD | 6.88 | 7 | 6.82 | 6.86 | 6.86 | -0.04 (-0.58%) | 103,000 |
25 Nov 2015 | HKD | 7.08 | 7.08 | 6.83 | 6.9 | 6.9 | -0.18 (-2.54%) | 188,200 |
24 Nov 2015 | HKD | 7.01 | 7.08 | 6.95 | 7.08 | 7.08 | -0.1 (-1.39%) | 95,000 |
23 Nov 2015 | HKD | 7.24 | 7.37 | 7.18 | 7.18 | 7.18 | -0.13 (-1.78%) | 30,800 |
20 Nov 2015 | HKD | 7.39 | 7.39 | 7.28 | 7.31 | 7.31 | -0.06 (-0.81%) | 584,200 |
19 Nov 2015 | HKD | 7.35 | 7.5 | 7.35 | 7.37 | 7.37 | +0.05 (+0.68%) | 31,000 |
18 Nov 2015 | HKD | 7.32 | 7.48 | 7.32 | 7.32 | 7.32 | -0.18 (-2.40%) | 31,601 |
17 Nov 2015 | HKD | 7.28 | 7.63 | 7.21 | 7.5 | 7.5 | +0.3 (+4.17%) | 116,600 |
16 Nov 2015 | HKD | 7.6 | 7.6 | 7.18 | 7.2 | 7.2 | -0.4 (-5.26%) | 216,400 |
13 Nov 2015 | HKD | 8 | 8 | 7.55 | 7.6 | 7.6 | -0.5 (-6.17%) | 144,200 |
12 Nov 2015 | HKD | 8.02 | 8.1 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 56,800 |
11 Nov 2015 | HKD | 8.26 | 8.26 | 8 | 8.2 | 8.2 | -0.1 (-1.20%) | 57,600 |
10 Nov 2015 | HKD | 8.04 | 8.35 | 7.85 | 8.3 | 8.3 | +0.1 (+1.22%) | 1,174,200 |
9 Nov 2015 | HKD | 8.99 | 9 | 8.2 | 8.2 | 8.2 | -0.79 (-8.79%) | 653,200 |
6 Nov 2015 | HKD | 9.35 | 9.4 | 8.85 | 8.99 | 8.99 | -0.51 (-5.37%) | 287,600 |
5 Nov 2015 | HKD | 9.59 | 9.59 | 9.35 | 9.5 | 9.5 | -0.02 (-0.21%) | 45,800 |
4 Nov 2015 | HKD | 9.4 | 9.59 | 9.38 | 9.52 | 9.52 | +0.06 (+0.63%) | 50,800 |