Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -0.08 (-2.19%) | 609,500 |
9 Dec 2015 | HKD | 3.66 | 3.7 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 358,000 |
8 Dec 2015 | HKD | 3.7 | 3.7 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 550,500 |
7 Dec 2015 | HKD | 3.78 | 3.78 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 206,000 |
4 Dec 2015 | HKD | 3.77 | 3.79 | 3.65 | 3.73 | 3.73 | -0.04 (-1.06%) | 503,500 |
3 Dec 2015 | HKD | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 596,000 |
2 Dec 2015 | HKD | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 475,500 |
1 Dec 2015 | HKD | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | +0.04 (+1.08%) | 312,500 |
30 Nov 2015 | HKD | 3.78 | 3.78 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 224,500 |
27 Nov 2015 | HKD | 3.7 | 3.73 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,736,500 |
26 Nov 2015 | HKD | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 485,000 |
25 Nov 2015 | HKD | 3.8 | 3.8 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 223,000 |
24 Nov 2015 | HKD | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 348,000 |
23 Nov 2015 | HKD | 3.84 | 3.85 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 1,253,500 |
20 Nov 2015 | HKD | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 201,500 |
19 Nov 2015 | HKD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 790,000 |
18 Nov 2015 | HKD | 3.81 | 3.88 | 3.77 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,101,000 |
17 Nov 2015 | HKD | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 1,154,500 |
16 Nov 2015 | HKD | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 462,000 |
13 Nov 2015 | HKD | 3.82 | 3.85 | 3.79 | 3.82 | 3.82 | -0.03 (-0.78%) | 862,500 |
12 Nov 2015 | HKD | 3.87 | 3.91 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 473,000 |
11 Nov 2015 | HKD | 3.8 | 3.95 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 1,350,500 |
10 Nov 2015 | HKD | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 1,014,500 |
9 Nov 2015 | HKD | 3.68 | 3.77 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 569,500 |
6 Nov 2015 | HKD | 3.65 | 3.7 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 310,500 |
5 Nov 2015 | HKD | 3.72 | 3.72 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 938,000 |
4 Nov 2015 | HKD | 3.68 | 3.77 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 753,000 |
3 Nov 2015 | HKD | 3.72 | 3.72 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 951,500 |
2 Nov 2015 | HKD | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 185,500 |
30 Oct 2015 | HKD | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 212,500 |