Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 94,000 |
28 Jan 2016 | HKD | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 340,000 |
27 Jan 2016 | HKD | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 237,000 |
26 Jan 2016 | HKD | 1.76 | 1.83 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 311,000 |
25 Jan 2016 | HKD | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 610,000 |
22 Jan 2016 | HKD | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 681,000 |
21 Jan 2016 | HKD | 1.8 | 1.81 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 692,000 |
20 Jan 2016 | HKD | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 664,000 |
19 Jan 2016 | HKD | 1.83 | 1.92 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 1,057,000 |
18 Jan 2016 | HKD | 1.84 | 1.92 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 833,000 |
15 Jan 2016 | HKD | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 200,000 |
14 Jan 2016 | HKD | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 504,000 |
13 Jan 2016 | HKD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 579,000 |
12 Jan 2016 | HKD | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 812,000 |
11 Jan 2016 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,226,000 |
8 Jan 2016 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 483,756 |
7 Jan 2016 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 958,000 |
6 Jan 2016 | HKD | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 184,000 |
5 Jan 2016 | HKD | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 399,000 |
4 Jan 2016 | HKD | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 597,000 |
1 Jan 2016 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 402,142 |
30 Dec 2015 | HKD | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 562,000 |
29 Dec 2015 | HKD | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 185,000 |
28 Dec 2015 | HKD | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,129,000 |
25 Dec 2015 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 82,000 |
23 Dec 2015 | HKD | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 666,000 |
22 Dec 2015 | HKD | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 336,000 |
21 Dec 2015 | HKD | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 253,000 |