Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 267,200 |
2 Mar 2016 | HKD | 0.79 | 0.8 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,864,000 |
1 Mar 2016 | HKD | 0.75 | 0.85 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 4,712,000 |
29 Feb 2016 | HKD | 0.72 | 0.77 | 0.71 | 0.74 | 0.74 | +0.04 (+5.71%) | 2,664,000 |
26 Feb 2016 | HKD | 0.89 | 0.89 | 0.68 | 0.7 | 0.7 | -0.17 (-19.54%) | 13,640,000 |
25 Feb 2016 | HKD | 0.9 | 0.9 | 0.81 | 0.87 | 0.87 | -0.05 (-5.43%) | 616,000 |
24 Feb 2016 | HKD | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -0.03 (-3.16%) | 560,000 |
23 Feb 2016 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 112,000 |
22 Feb 2016 | HKD | 0.97 | 1.05 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 433,600 |
19 Feb 2016 | HKD | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 186,000 |
18 Feb 2016 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 920,400 |
17 Feb 2016 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 500,000 |
16 Feb 2016 | HKD | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 600,000 |
15 Feb 2016 | HKD | 0.95 | 0.97 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,082,000 |
12 Feb 2016 | HKD | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -0.07 (-6.86%) | 224,000 |
11 Feb 2016 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 40,000 |
10 Feb 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.2 | 1.2 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 472,000 |
4 Feb 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 48,000 |
3 Feb 2016 | HKD | 1 | 1 | 1 | 1 | 1 | +0.03 (+3.09%) | 112,000 |
2 Feb 2016 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.05 (-4.90%) | 350,018 |
1 Feb 2016 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
29 Jan 2016 | HKD | 0.99 | 1.06 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 360,000 |
28 Jan 2016 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 216,000 |
27 Jan 2016 | HKD | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | +0.03 (+3.03%) | 9,540,000 |
26 Jan 2016 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.07 (-6.60%) | 312,000 |
25 Jan 2016 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 188,800 |
22 Jan 2016 | HKD | 1 | 1.11 | 0.92 | 1.11 | 1.11 | +0.11 (+11%) | 368,000 |