Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 6.66 | 6.68 | 6.41 | 6.48 | 6.48 | -0.2 (-2.99%) | 2,206,300 |
3 Feb 2016 | HKD | 7.05 | 7.05 | 6.64 | 6.68 | 6.68 | -0.38 (-5.38%) | 609,000 |
2 Feb 2016 | HKD | 7.06 | 7.12 | 6.96 | 7.06 | 7.06 | -0.04 (-0.56%) | 2,527,000 |
1 Feb 2016 | HKD | 6.91 | 7.2 | 6.91 | 7.1 | 7.1 | +0.11 (+1.57%) | 746,000 |
29 Jan 2016 | HKD | 6.8 | 7 | 6.8 | 6.99 | 6.99 | +0.2 (+2.95%) | 299,000 |
28 Jan 2016 | HKD | 6.75 | 6.86 | 6.7 | 6.79 | 6.79 | +0.01 (+0.15%) | 378,000 |
27 Jan 2016 | HKD | 6.75 | 6.81 | 6.69 | 6.78 | 6.78 | +0.08 (+1.19%) | 442,000 |
26 Jan 2016 | HKD | 6.65 | 6.73 | 6.62 | 6.7 | 6.7 | -0.03 (-0.45%) | 160,000 |
25 Jan 2016 | HKD | 6.5 | 6.78 | 6.5 | 6.73 | 6.73 | +0.11 (+1.66%) | 422,000 |
22 Jan 2016 | HKD | 6.43 | 6.8 | 6.43 | 6.62 | 6.62 | +0.19 (+2.95%) | 1,391,000 |
21 Jan 2016 | HKD | 6.41 | 6.49 | 6.36 | 6.43 | 6.43 | -0.01 (-0.16%) | 2,046,000 |
20 Jan 2016 | HKD | 6.82 | 6.82 | 6.44 | 6.44 | 6.44 | -0.49 (-7.07%) | 1,853,000 |
19 Jan 2016 | HKD | 6.5 | 7.12 | 6.38 | 6.93 | 6.93 | +0.53 (+8.28%) | 1,402,000 |
18 Jan 2016 | HKD | 6.43 | 6.49 | 6.37 | 6.4 | 6.4 | -0.1 (-1.54%) | 2,052,000 |
15 Jan 2016 | HKD | 6.53 | 6.53 | 6.43 | 6.5 | 6.5 | -0.07 (-1.07%) | 890,000 |
14 Jan 2016 | HKD | 6.64 | 6.71 | 6.5 | 6.57 | 6.57 | -0.03 (-0.45%) | 1,440,000 |
13 Jan 2016 | HKD | 6.6 | 6.64 | 6.6 | 6.6 | 6.6 | +0.08 (+1.23%) | 1,166,000 |
12 Jan 2016 | HKD | 6.5 | 6.65 | 6.45 | 6.52 | 6.52 | +0.15 (+2.35%) | 2,219,000 |
11 Jan 2016 | HKD | 6.45 | 6.45 | 6.25 | 6.37 | 6.37 | -0.04 (-0.62%) | 1,845,300 |
8 Jan 2016 | HKD | 6.45 | 6.46 | 6.39 | 6.41 | 6.41 | +0.08 (+1.26%) | 2,004,000 |
7 Jan 2016 | HKD | 6.5 | 6.5 | 6.22 | 6.33 | 6.33 | -0.21 (-3.21%) | 1,842,000 |
6 Jan 2016 | HKD | 6.52 | 6.62 | 6.45 | 6.54 | 6.54 | +0.02 (+0.31%) | 756,000 |
5 Jan 2016 | HKD | 6.53 | 6.6 | 6.3 | 6.52 | 6.52 | +0.1 (+1.56%) | 2,815,000 |
4 Jan 2016 | HKD | 6.55 | 6.55 | 6.32 | 6.42 | 6.42 | -0.07 (-1.08%) | 1,515,873 |
1 Jan 2016 | HKD | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.69 | 6.69 | 6.31 | 6.49 | 6.49 | -0.22 (-3.28%) | 3,158,000 |
30 Dec 2015 | HKD | 6.74 | 6.77 | 6.65 | 6.71 | 6.71 | -0.01 (-0.15%) | 851,000 |
29 Dec 2015 | HKD | 6.71 | 6.94 | 6.67 | 6.72 | 6.72 | -0.08 (-1.18%) | 992,189 |
28 Dec 2015 | HKD | 6.97 | 6.97 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 583,000 |
25 Dec 2015 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |