Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2015 | HKD | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,063,000 |
13 Nov 2015 | HKD | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | -0.05 (-2.69%) | 2,411,000 |
12 Nov 2015 | HKD | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,016,000 |
11 Nov 2015 | HKD | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 665,000 |
10 Nov 2015 | HKD | 1.87 | 1.93 | 1.86 | 1.9 | 1.9 | -0.03 (-1.55%) | 847,000 |
9 Nov 2015 | HKD | 1.9 | 1.95 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,136,000 |
6 Nov 2015 | HKD | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | +0.05 (+2.65%) | 4,864,000 |
5 Nov 2015 | HKD | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,248,000 |
4 Nov 2015 | HKD | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 2,078,000 |
3 Nov 2015 | HKD | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,361,000 |
2 Nov 2015 | HKD | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | -0.02 (-1.07%) | 865,000 |
30 Oct 2015 | HKD | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,061,000 |
29 Oct 2015 | HKD | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,490,000 |
28 Oct 2015 | HKD | 1.9 | 1.9 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 3,608,000 |
27 Oct 2015 | HKD | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,645,000 |
26 Oct 2015 | HKD | 1.95 | 1.96 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,415,000 |
23 Oct 2015 | HKD | 2 | 2 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,931,000 |
22 Oct 2015 | HKD | 1.95 | 2 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 5,427,000 |
21 Oct 2015 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 2,655,000 |
19 Oct 2015 | HKD | 2 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,382,000 |
16 Oct 2015 | HKD | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | 0.0 (0.0%) | 7,993,000 |
15 Oct 2015 | HKD | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,612,000 |
14 Oct 2015 | HKD | 2.03 | 2.03 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 2,782,772 |
13 Oct 2015 | HKD | 2.04 | 2.05 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 3,186,000 |
12 Oct 2015 | HKD | 2.03 | 2.04 | 1.96 | 2.02 | 2.02 | +0.04 (+2.02%) | 4,731,000 |
9 Oct 2015 | HKD | 2.01 | 2.03 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 2,637,000 |
8 Oct 2015 | HKD | 2 | 2.05 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 2,955,000 |
7 Oct 2015 | HKD | 1.89 | 2.05 | 1.87 | 2 | 2 | +0.09 (+4.71%) | 6,315,000 |
6 Oct 2015 | HKD | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,981,000 |