Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,178,000 |
28 Jan 2016 | HKD | 1.28 | 1.32 | 1.18 | 1.18 | 1.18 | -0.1 (-7.81%) | 522,000 |
27 Jan 2016 | HKD | 1.23 | 1.3 | 1.23 | 1.28 | 1.28 | +0.07 (+5.79%) | 148,000 |
26 Jan 2016 | HKD | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,048,000 |
25 Jan 2016 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 40,000 |
22 Jan 2016 | HKD | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,856,000 |
21 Jan 2016 | HKD | 1.31 | 1.37 | 1.19 | 1.23 | 1.23 | -0.08 (-6.11%) | 2,810,000 |
20 Jan 2016 | HKD | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,042,000 |
19 Jan 2016 | HKD | 1.32 | 1.37 | 1.28 | 1.36 | 1.36 | +0.06 (+4.62%) | 928,000 |
18 Jan 2016 | HKD | 1.34 | 1.4 | 1.25 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,884,000 |
15 Jan 2016 | HKD | 1.45 | 1.48 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,218,000 |
14 Jan 2016 | HKD | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 320,000 |
13 Jan 2016 | HKD | 1.51 | 1.53 | 1.36 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,138,000 |
12 Jan 2016 | HKD | 1.6 | 1.6 | 1.44 | 1.46 | 1.46 | -0.14 (-8.75%) | 2,672,000 |
11 Jan 2016 | HKD | 1.65 | 1.65 | 1.49 | 1.6 | 1.6 | -0.08 (-4.76%) | 3,019,000 |
8 Jan 2016 | HKD | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 1,138,000 |
7 Jan 2016 | HKD | 1.77 | 1.77 | 1.67 | 1.73 | 1.73 | -0.09 (-4.95%) | 1,082,000 |
6 Jan 2016 | HKD | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 28,000 |
5 Jan 2016 | HKD | 1.85 | 1.87 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 456,000 |
4 Jan 2016 | HKD | 1.97 | 1.97 | 1.83 | 1.85 | 1.85 | -0.15 (-7.50%) | 1,244,000 |
1 Jan 2016 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.86 | 2.07 | 1.85 | 2 | 2 | +0.1 (+5.26%) | 7,944,000 |
30 Dec 2015 | HKD | 1.95 | 1.95 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 916,000 |
29 Dec 2015 | HKD | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 1,786,000 |
28 Dec 2015 | HKD | 1.86 | 1.9 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,760,000 |
25 Dec 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.85 | 1.94 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,626,000 |
23 Dec 2015 | HKD | 1.83 | 1.85 | 1.76 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,994,000 |
22 Dec 2015 | HKD | 1.8 | 1.83 | 1.71 | 1.83 | 1.83 | +0.01 (+0.55%) | 3,430,000 |
21 Dec 2015 | HKD | 1.82 | 1.82 | 1.74 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,460,000 |