Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | HKD | 0.79 | 0.88 | 0.77 | 0.81 | 0.81 | -0.03 (-3.57%) | 652,000 |
2 Feb 2016 | HKD | 0.78 | 0.84 | 0.75 | 0.84 | 0.84 | +0.04 (+5%) | 662,000 |
1 Feb 2016 | HKD | 0.83 | 0.83 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 306,300 |
29 Jan 2016 | HKD | 0.8 | 0.82 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 176,000 |
28 Jan 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 146,000 |
27 Jan 2016 | HKD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,070,000 |
26 Jan 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 1,204,000 |
25 Jan 2016 | HKD | 0.82 | 0.91 | 0.81 | 0.85 | 0.85 | +0.07 (+8.97%) | 1,406,000 |
22 Jan 2016 | HKD | 0.77 | 0.8 | 0.75 | 0.78 | 0.78 | +0.04 (+5.41%) | 680,000 |
21 Jan 2016 | HKD | 0.8 | 0.8 | 0.72 | 0.74 | 0.74 | -0.06 (-7.50%) | 972,000 |
20 Jan 2016 | HKD | 0.88 | 0.88 | 0.76 | 0.8 | 0.8 | -0.06 (-6.98%) | 1,330,000 |
19 Jan 2016 | HKD | 0.78 | 0.86 | 0.77 | 0.86 | 0.86 | +0.09 (+11.69%) | 1,406,000 |
18 Jan 2016 | HKD | 0.73 | 0.77 | 0.7 | 0.77 | 0.77 | +0.05 (+6.94%) | 2,144,000 |
15 Jan 2016 | HKD | 0.84 | 0.84 | 0.71 | 0.72 | 0.72 | -0.11 (-13.25%) | 6,212,000 |
14 Jan 2016 | HKD | 0.89 | 0.9 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 6,074,000 |
13 Jan 2016 | HKD | 0.83 | 0.9 | 0.81 | 0.89 | 0.89 | +0.09 (+11.25%) | 1,576,000 |
12 Jan 2016 | HKD | 0.79 | 0.89 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,084,000 |
11 Jan 2016 | HKD | 0.85 | 0.87 | 0.75 | 0.79 | 0.79 | -0.11 (-12.22%) | 1,576,000 |
8 Jan 2016 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 142,000 |
7 Jan 2016 | HKD | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -0.05 (-5.32%) | 1,254,000 |
6 Jan 2016 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 124,000 |
5 Jan 2016 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 102,000 |
4 Jan 2016 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 152,000 |
1 Jan 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 Dec 2015 | HKD | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 166,000 |
29 Dec 2015 | HKD | 1 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 274,000 |
28 Dec 2015 | HKD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 144,000 |
25 Dec 2015 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 210,000 |