Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 3.49 | 3.52 | 3.24 | 3.25 | 3.25 | -0.16 (-4.69%) | 1,078,500 |
20 Jan 2016 | HKD | 3.55 | 3.6 | 3.38 | 3.41 | 3.41 | -0.17 (-4.75%) | 686,500 |
19 Jan 2016 | HKD | 3.53 | 3.62 | 3.49 | 3.58 | 3.58 | +0.03 (+0.85%) | 570,000 |
18 Jan 2016 | HKD | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,769,405 |
15 Jan 2016 | HKD | 3.58 | 3.6 | 3.45 | 3.56 | 3.56 | -0.01 (-0.28%) | 1,135,500 |
14 Jan 2016 | HKD | 3.52 | 3.57 | 3.47 | 3.57 | 3.57 | +0.01 (+0.28%) | 205,500 |
13 Jan 2016 | HKD | 3.57 | 3.63 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 611,500 |
12 Jan 2016 | HKD | 3.52 | 3.68 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 1,598,500 |
11 Jan 2016 | HKD | 3.58 | 3.62 | 3.5 | 3.52 | 3.52 | -0.1 (-2.76%) | 679,000 |
8 Jan 2016 | HKD | 3.57 | 3.65 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 808,000 |
7 Jan 2016 | HKD | 3.64 | 3.65 | 3.54 | 3.56 | 3.56 | -0.09 (-2.47%) | 2,840,000 |
6 Jan 2016 | HKD | 3.64 | 3.68 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 509,500 |
5 Jan 2016 | HKD | 3.65 | 3.76 | 3.52 | 3.57 | 3.57 | -0.03 (-0.83%) | 855,500 |
4 Jan 2016 | HKD | 3.66 | 3.67 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 665,500 |
1 Jan 2016 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | +0.03 (+0.83%) | 49,000 |
30 Dec 2015 | HKD | 3.65 | 3.7 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 471,000 |
29 Dec 2015 | HKD | 3.65 | 3.7 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 406,000 |
28 Dec 2015 | HKD | 3.59 | 3.7 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 449,000 |
25 Dec 2015 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 57,000 |
23 Dec 2015 | HKD | 3.6 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 244,000 |
22 Dec 2015 | HKD | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 52,500 |
21 Dec 2015 | HKD | 3.56 | 3.68 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 121,000 |
18 Dec 2015 | HKD | 3.47 | 3.75 | 3.47 | 3.6 | 3.6 | +0.1 (+2.86%) | 928,500 |
17 Dec 2015 | HKD | 3.58 | 3.6 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 564,500 |
16 Dec 2015 | HKD | 3.56 | 3.6 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 334,000 |
15 Dec 2015 | HKD | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 414,000 |
14 Dec 2015 | HKD | 3.56 | 3.56 | 3.45 | 3.53 | 3.53 | -0.07 (-1.94%) | 481,500 |
11 Dec 2015 | HKD | 3.57 | 3.66 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 528,125 |