Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | HKD | 5.7 | 6 | 5.68 | 6 | 6 | +0.21 (+3.63%) | 201,000 |
26 Jan 2016 | HKD | 5.85 | 5.9 | 5.71 | 5.79 | 5.79 | -0.3 (-4.93%) | 63,500 |
25 Jan 2016 | HKD | 5.76 | 6.23 | 5.76 | 6.09 | 6.09 | +0.19 (+3.22%) | 310,500 |
22 Jan 2016 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.15 (+2.61%) | 2,000 |
21 Jan 2016 | HKD | 5.8 | 5.8 | 5.71 | 5.75 | 5.75 | -0.01 (-0.17%) | 104,500 |
20 Jan 2016 | HKD | 6.08 | 6.08 | 5.7 | 5.76 | 5.76 | -0.52 (-8.28%) | 123,000 |
19 Jan 2016 | HKD | 6 | 6.4 | 6 | 6.28 | 6.28 | +0.28 (+4.67%) | 38,000 |
18 Jan 2016 | HKD | 5.7 | 6 | 5.7 | 6 | 6 | +0.28 (+4.90%) | 27,000 |
15 Jan 2016 | HKD | 5.7 | 5.72 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 158,000 |
14 Jan 2016 | HKD | 5.5 | 5.9 | 5.5 | 5.71 | 5.71 | +0.16 (+2.88%) | 48,000 |
13 Jan 2016 | HKD | 5.5 | 5.72 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 141,000 |
12 Jan 2016 | HKD | 5.58 | 5.78 | 5.38 | 5.5 | 5.5 | -0.18 (-3.17%) | 129,000 |
11 Jan 2016 | HKD | 5.88 | 6 | 5.68 | 5.68 | 5.68 | -0.52 (-8.39%) | 61,500 |
8 Jan 2016 | HKD | 6.15 | 6.3 | 6.01 | 6.2 | 6.2 | 0.0 (0.0%) | 127,000 |
7 Jan 2016 | HKD | 6.4 | 6.4 | 6.18 | 6.2 | 6.2 | -0.41 (-6.20%) | 90,000 |
6 Jan 2016 | HKD | 6.5 | 6.64 | 6.4 | 6.61 | 6.61 | +0.01 (+0.15%) | 167,000 |
5 Jan 2016 | HKD | 6.65 | 6.75 | 6.6 | 6.6 | 6.6 | -0.09 (-1.35%) | 153,000 |
4 Jan 2016 | HKD | 7.25 | 7.25 | 6.6 | 6.69 | 6.69 | -0.59 (-8.10%) | 430,500 |
1 Jan 2016 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 7.16 | 7.3 | 7.05 | 7.28 | 7.28 | +0.14 (+1.96%) | 102,500 |
30 Dec 2015 | HKD | 7.17 | 7.21 | 7.14 | 7.14 | 7.14 | -0.01 (-0.14%) | 84,500 |
29 Dec 2015 | HKD | 7.13 | 7.23 | 7.13 | 7.15 | 7.15 | +0.04 (+0.56%) | 60,000 |
28 Dec 2015 | HKD | 7.3 | 7.38 | 7.08 | 7.11 | 7.11 | -0.16 (-2.20%) | 214,500 |
25 Dec 2015 | HKD | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 6.88 | 7.28 | 6.88 | 7.27 | 7.27 | +0.38 (+5.52%) | 173,000 |
23 Dec 2015 | HKD | 6.79 | 6.95 | 6.77 | 6.89 | 6.89 | +0.15 (+2.23%) | 86,500 |
22 Dec 2015 | HKD | 6.69 | 6.9 | 6.61 | 6.74 | 6.74 | +0.02 (+0.30%) | 180,000 |
21 Dec 2015 | HKD | 6.68 | 6.87 | 6.51 | 6.72 | 6.72 | +0.22 (+3.38%) | 156,500 |
18 Dec 2015 | HKD | 6.62 | 6.88 | 6.5 | 6.5 | 6.5 | -0.28 (-4.13%) | 396,500 |
17 Dec 2015 | HKD | 6.88 | 7 | 6.65 | 6.78 | 6.78 | -0.22 (-3.14%) | 414,500 |