Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | HKD | 2.86 | 2.94 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 22,000 |
21 Jan 2016 | HKD | 2.98 | 3.08 | 2.85 | 2.92 | 2.92 | +0.08 (+2.82%) | 48,000 |
20 Jan 2016 | HKD | 2.95 | 2.98 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 62,000 |
19 Jan 2016 | HKD | 3 | 3.02 | 2.91 | 2.98 | 2.98 | -0.03 (-1.00%) | 164,000 |
18 Jan 2016 | HKD | 3.07 | 3.13 | 3 | 3.01 | 3.01 | -0.17 (-5.35%) | 100,000 |
15 Jan 2016 | HKD | 3.02 | 3.18 | 2.82 | 3.18 | 3.18 | -0.02 (-0.63%) | 46,000 |
14 Jan 2016 | HKD | 3.28 | 3.28 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 42,000 |
13 Jan 2016 | HKD | 3.19 | 3.21 | 3.09 | 3.2 | 3.2 | +0.01 (+0.31%) | 162,000 |
12 Jan 2016 | HKD | 3.25 | 3.25 | 3.07 | 3.19 | 3.19 | +0.02 (+0.63%) | 26,000 |
11 Jan 2016 | HKD | 3.4 | 3.4 | 3.05 | 3.17 | 3.17 | +0.04 (+1.28%) | 18,000 |
8 Jan 2016 | HKD | 3.4 | 3.4 | 2.81 | 3.13 | 3.13 | +0.08 (+2.62%) | 160,000 |
7 Jan 2016 | HKD | 3.79 | 3.79 | 3 | 3.05 | 3.05 | -0.17 (-5.28%) | 322,000 |
6 Jan 2016 | HKD | 3.24 | 3.39 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 64,000 |
5 Jan 2016 | HKD | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 10,000 |
4 Jan 2016 | HKD | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -0.08 (-2.37%) | 4,000 |
1 Jan 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.3 | 3.38 | 3.26 | 3.37 | 3.37 | +0.06 (+1.81%) | 130,000 |
30 Dec 2015 | HKD | 3.27 | 3.39 | 3.27 | 3.31 | 3.31 | -0.03 (-0.90%) | 12,000 |
29 Dec 2015 | HKD | 3.28 | 3.36 | 3.22 | 3.34 | 3.34 | +0.05 (+1.52%) | 280,000 |
28 Dec 2015 | HKD | 3.29 | 3.3 | 3.29 | 3.29 | 3.29 | -0.08 (-2.37%) | 18,000 |
25 Dec 2015 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.39 | 3.4 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 10,000 |
23 Dec 2015 | HKD | 3.38 | 3.45 | 3.29 | 3.4 | 3.4 | +0.02 (+0.59%) | 26,000 |
22 Dec 2015 | HKD | 3.35 | 3.38 | 3.24 | 3.38 | 3.38 | +0.02 (+0.60%) | 350,000 |
21 Dec 2015 | HKD | 3.3 | 3.38 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 4,000 |
18 Dec 2015 | HKD | 3.42 | 3.42 | 3.27 | 3.3 | 3.3 | +0.05 (+1.54%) | 182,000 |
17 Dec 2015 | HKD | 3.19 | 3.43 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 80,000 |
16 Dec 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.02 (+0.63%) | 6,000 |
15 Dec 2015 | HKD | 3.26 | 3.39 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 170,000 |
14 Dec 2015 | HKD | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | +0.01 (+0.31%) | 30,000 |