Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 3.13 | 3.13 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 45,000 |
20 Jan 2016 | HKD | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 396,000 |
19 Jan 2016 | HKD | 3.14 | 3.17 | 3.14 | 3.14 | 3.14 | +0.01 (+0.32%) | 113,000 |
18 Jan 2016 | HKD | 3.15 | 3.16 | 3.06 | 3.13 | 3.13 | -0.04 (-1.26%) | 726,000 |
15 Jan 2016 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | +0.02 (+0.63%) | 1,000 |
14 Jan 2016 | HKD | 3.17 | 3.2 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 222,800 |
13 Jan 2016 | HKD | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 197,000 |
12 Jan 2016 | HKD | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 196,000 |
11 Jan 2016 | HKD | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 811,000 |
8 Jan 2016 | HKD | 3.25 | 3.26 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 51,000 |
7 Jan 2016 | HKD | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 187,529 |
6 Jan 2016 | HKD | 3.26 | 3.3 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 38,000 |
5 Jan 2016 | HKD | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 231,400 |
4 Jan 2016 | HKD | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 250,000 |
1 Jan 2016 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 600,225 |
30 Dec 2015 | HKD | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 20,735 |
29 Dec 2015 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
28 Dec 2015 | HKD | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 55,800 |
25 Dec 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
23 Dec 2015 | HKD | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 34,000 |
22 Dec 2015 | HKD | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 13,053 |
21 Dec 2015 | HKD | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 12,000 |
18 Dec 2015 | HKD | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 65,000 |
17 Dec 2015 | HKD | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 71,000 |
16 Dec 2015 | HKD | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 632,000 |
15 Dec 2015 | HKD | 3.28 | 3.3 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 216,532 |
14 Dec 2015 | HKD | 3.25 | 3.3 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 421,000 |
11 Dec 2015 | HKD | 3.28 | 3.3 | 3.22 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,044,037 |