Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.8291 | -0.01 (-1.11%) | 316,000 |
7 Dec 2015 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.8385 | -0.02 (-2.17%) | 108,000 |
4 Dec 2015 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.8571 | 0.0 (0.0%) | 0 |
3 Dec 2015 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 0.8571 | +0.04 (+4.55%) | 3,396,000 |
2 Dec 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.8198 | -0.04 (-4.35%) | 20,000 |
1 Dec 2015 | HKD | 0.89 | 0.92 | 0.87 | 0.92 | 0.8571 | -0.01 (-1.08%) | 344,000 |
30 Nov 2015 | HKD | 0.86 | 0.93 | 0.86 | 0.93 | 0.8664 | +0.03 (+3.33%) | 444,000 |
27 Nov 2015 | HKD | 0.91 | 0.91 | 0.87 | 0.9 | 0.8385 | -0.01 (-1.10%) | 432,000 |
26 Nov 2015 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8478 | 0.0 (0.0%) | 1,060,000 |
25 Nov 2015 | HKD | 0.88 | 0.91 | 0.88 | 0.91 | 0.8478 | 0.0 (0.0%) | 608,000 |
24 Nov 2015 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.8478 | -0.01 (-1.09%) | 332,000 |
23 Nov 2015 | HKD | 0.94 | 0.94 | 0.92 | 0.92 | 0.8571 | -0.02 (-2.13%) | 116,000 |
20 Nov 2015 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.8757 | -0.02 (-2.08%) | 332,000 |
19 Nov 2015 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.8944 | -0.01 (-1.03%) | 1,000,000 |
18 Nov 2015 | HKD | 0.95 | 0.97 | 0.9 | 0.97 | 0.9037 | +0.01 (+1.04%) | 612,000 |
17 Nov 2015 | HKD | 0.93 | 0.96 | 0.91 | 0.96 | 0.8944 | +0.03 (+3.23%) | 160,000 |
16 Nov 2015 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.8664 | -0.04 (-4.12%) | 1,144,000 |
13 Nov 2015 | HKD | 1 | 1 | 0.94 | 0.97 | 0.9037 | -0.03 (-3%) | 276,000 |
12 Nov 2015 | HKD | 0.94 | 1 | 0.92 | 1 | 0.9316 | +0.07 (+7.53%) | 756,000 |
11 Nov 2015 | HKD | 0.93 | 0.95 | 0.9 | 0.93 | 0.8664 | 0.0 (0.0%) | 600,000 |
10 Nov 2015 | HKD | 0.95 | 0.96 | 0.92 | 0.93 | 0.8664 | -0.02 (-2.11%) | 232,000 |
9 Nov 2015 | HKD | 1.01 | 1.01 | 0.95 | 0.95 | 0.885 | -0.06 (-5.94%) | 748,000 |
6 Nov 2015 | HKD | 0.94 | 1.01 | 0.94 | 1.01 | 0.9409 | +0.07 (+7.45%) | 2,836,000 |
5 Nov 2015 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.8757 | +0.01 (+1.08%) | 596,000 |
4 Nov 2015 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 0.8664 | +0.03 (+3.33%) | 472,000 |
3 Nov 2015 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.8385 | +0.01 (+1.12%) | 284,000 |
2 Nov 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.8291 | -0.01 (-1.11%) | 136,000 |
30 Oct 2015 | HKD | 0.88 | 0.91 | 0.88 | 0.9 | 0.8385 | +0.02 (+2.27%) | 256,000 |
29 Oct 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.8198 | -0.01 (-1.12%) | 648,000 |
28 Oct 2015 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 0.8291 | -0.02 (-2.20%) | 1,760,000 |