Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | HKD | 6.28 | 6.4 | 6.21 | 6.33 | 6.33 | +0.13 (+2.10%) | 5,901,683 |
1 Mar 2016 | HKD | 6.23 | 6.28 | 6.12 | 6.2 | 6.2 | -0.05 (-0.80%) | 2,032,000 |
29 Feb 2016 | HKD | 6.37 | 6.37 | 6.18 | 6.25 | 6.25 | -0.05 (-0.79%) | 4,003,625 |
26 Feb 2016 | HKD | 6.22 | 6.34 | 6.21 | 6.3 | 6.3 | +0.08 (+1.29%) | 2,335,868 |
25 Feb 2016 | HKD | 6.35 | 6.35 | 6.18 | 6.22 | 6.22 | -0.13 (-2.05%) | 3,789,757 |
24 Feb 2016 | HKD | 6.51 | 6.53 | 6.3 | 6.35 | 6.35 | -0.19 (-2.91%) | 5,492,750 |
23 Feb 2016 | HKD | 6.55 | 6.59 | 6.38 | 6.54 | 6.54 | +0.07 (+1.08%) | 5,893,000 |
22 Feb 2016 | HKD | 6.4 | 6.53 | 6.33 | 6.47 | 6.47 | +0.08 (+1.25%) | 10,609,500 |
19 Feb 2016 | HKD | 6.35 | 6.44 | 6.26 | 6.39 | 6.39 | -0.01 (-0.16%) | 7,612,832 |
18 Feb 2016 | HKD | 6.44 | 6.5 | 6.3 | 6.4 | 6.4 | +0.12 (+1.91%) | 5,751,000 |
17 Feb 2016 | HKD | 6.33 | 6.4 | 6.24 | 6.28 | 6.28 | -0.09 (-1.41%) | 2,772,360 |
16 Feb 2016 | HKD | 6.2 | 6.44 | 6.2 | 6.37 | 6.37 | +0.17 (+2.74%) | 3,980,810 |
15 Feb 2016 | HKD | 5.96 | 6.27 | 5.92 | 6.2 | 6.2 | +0.3 (+5.08%) | 3,094,000 |
12 Feb 2016 | HKD | 6.12 | 6.12 | 5.89 | 5.9 | 5.9 | -0.1 (-1.67%) | 3,574,500 |
11 Feb 2016 | HKD | 5.98 | 6.07 | 5.86 | 6 | 6 | -0.35 (-5.51%) | 1,446,000 |
10 Feb 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 6.27 | 6.35 | 6.17 | 6.35 | 6.35 | +0.13 (+2.09%) | 3,738,000 |
4 Feb 2016 | HKD | 6.49 | 6.49 | 6.17 | 6.22 | 6.22 | -0.12 (-1.89%) | 6,836,856 |
3 Feb 2016 | HKD | 6.47 | 6.53 | 6.33 | 6.34 | 6.34 | -0.21 (-3.21%) | 2,084,419 |
2 Feb 2016 | HKD | 6.37 | 6.65 | 6.34 | 6.55 | 6.55 | +0.12 (+1.87%) | 3,870,400 |
1 Feb 2016 | HKD | 6.43 | 6.45 | 6.33 | 6.43 | 6.43 | +0.03 (+0.47%) | 3,673,207 |
29 Jan 2016 | HKD | 6.4 | 6.53 | 6.13 | 6.4 | 6.4 | +0.07 (+1.11%) | 6,402,018 |
28 Jan 2016 | HKD | 6.34 | 6.36 | 6.21 | 6.33 | 6.33 | +0.06 (+0.96%) | 3,159,500 |
27 Jan 2016 | HKD | 6.36 | 6.36 | 6.16 | 6.27 | 6.27 | +0.03 (+0.48%) | 2,844,000 |
26 Jan 2016 | HKD | 6.42 | 6.44 | 6.11 | 6.24 | 6.24 | -0.24 (-3.70%) | 5,640,708 |
25 Jan 2016 | HKD | 6.64 | 6.64 | 6.4 | 6.48 | 6.48 | +0.04 (+0.62%) | 6,587,500 |
22 Jan 2016 | HKD | 6.5 | 6.5 | 6.19 | 6.44 | 6.44 | +0.13 (+2.06%) | 7,734,500 |
21 Jan 2016 | HKD | 6.52 | 6.66 | 6.22 | 6.31 | 6.31 | -0.34 (-5.11%) | 8,777,500 |