Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | HKD | 6.74 | 6.97 | 6.73 | 6.84 | 6.84 | +0.14 (+2.09%) | 2,267,000 |
10 Nov 2015 | HKD | 6.71 | 6.87 | 6.68 | 6.7 | 6.7 | -0.24 (-3.46%) | 3,570,000 |
9 Nov 2015 | HKD | 6.59 | 6.96 | 6.55 | 6.94 | 6.94 | +0.34 (+5.15%) | 10,787,000 |
6 Nov 2015 | HKD | 6.84 | 6.84 | 6.56 | 6.6 | 6.6 | 0.0 (0.0%) | 1,245,000 |
5 Nov 2015 | HKD | 6.62 | 6.73 | 6.56 | 6.6 | 6.6 | -0.03 (-0.45%) | 3,377,000 |
4 Nov 2015 | HKD | 6.51 | 6.86 | 6.5 | 6.63 | 6.63 | +0.13 (+2%) | 6,733,328 |
3 Nov 2015 | HKD | 6.6 | 6.6 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 3,352,000 |
2 Nov 2015 | HKD | 6.32 | 6.61 | 6.31 | 6.52 | 6.52 | +0.15 (+2.35%) | 6,944,200 |
30 Oct 2015 | HKD | 6.42 | 6.51 | 6.33 | 6.37 | 6.37 | -0.12 (-1.85%) | 12,803,200 |
29 Oct 2015 | HKD | 6.57 | 6.57 | 6.4 | 6.49 | 6.49 | 0.0 (0.0%) | 5,563,860 |
28 Oct 2015 | HKD | 6.61 | 6.88 | 6.45 | 6.49 | 6.49 | -0.12 (-1.82%) | 11,906,800 |
27 Oct 2015 | HKD | 6.59 | 6.65 | 6.53 | 6.61 | 6.61 | +0.09 (+1.38%) | 6,617,000 |
26 Oct 2015 | HKD | 6.63 | 6.72 | 6.5 | 6.52 | 6.52 | +0.02 (+0.31%) | 9,450,000 |
23 Oct 2015 | HKD | 6.67 | 6.76 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 13,342,500 |
22 Oct 2015 | HKD | 6.78 | 6.78 | 6.54 | 6.55 | 6.55 | -0.22 (-3.25%) | 10,655,600 |
21 Oct 2015 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.6 | 6.86 | 6.56 | 6.77 | 6.77 | +0.27 (+4.15%) | 6,472,000 |
19 Oct 2015 | HKD | 7 | 7 | 6.44 | 6.5 | 6.5 | -0.55 (-7.80%) | 29,979,000 |
16 Oct 2015 | HKD | 7.35 | 7.4 | 6.96 | 7.05 | 7.05 | -0.31 (-4.21%) | 20,014,609 |
15 Oct 2015 | HKD | 7.31 | 7.41 | 7.04 | 7.36 | 7.36 | +0.15 (+2.08%) | 7,109,440 |
14 Oct 2015 | HKD | 7.44 | 7.47 | 7.16 | 7.21 | 7.21 | -0.2 (-2.70%) | 5,562,536 |
13 Oct 2015 | HKD | 7.35 | 7.42 | 7.31 | 7.41 | 7.41 | +0.06 (+0.82%) | 4,792,722 |
12 Oct 2015 | HKD | 7.46 | 7.52 | 7.35 | 7.35 | 7.35 | -0.06 (-0.81%) | 4,243,400 |
9 Oct 2015 | HKD | 7.5 | 7.54 | 7.33 | 7.41 | 7.41 | +0.01 (+0.14%) | 8,175,600 |
8 Oct 2015 | HKD | 7.5 | 7.59 | 7.17 | 7.4 | 7.4 | -0.1 (-1.33%) | 8,335,084 |
7 Oct 2015 | HKD | 7.54 | 7.59 | 7.43 | 7.5 | 7.5 | -0.04 (-0.53%) | 7,964,000 |
6 Oct 2015 | HKD | 7.6 | 7.6 | 7.5 | 7.54 | 7.54 | +0.03 (+0.40%) | 10,043,800 |
5 Oct 2015 | HKD | 7.5 | 7.6 | 7.42 | 7.51 | 7.51 | +0.01 (+0.13%) | 12,020,800 |
2 Oct 2015 | HKD | 7.55 | 7.57 | 7.47 | 7.5 | 7.5 | +0.02 (+0.27%) | 11,797,070 |
1 Oct 2015 | HKD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |