Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | HKD | 1.6 | 1.6 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,830,000 |
7 Dec 2015 | HKD | 1.59 | 1.6 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 217,500 |
4 Dec 2015 | HKD | 1.58 | 1.6 | 1.5 | 1.6 | 1.6 | +0.02 (+1.27%) | 430,000 |
3 Dec 2015 | HKD | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 37,500 |
2 Dec 2015 | HKD | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 205,000 |
1 Dec 2015 | HKD | 1.45 | 1.55 | 1.44 | 1.54 | 1.54 | +0.09 (+6.21%) | 150,000 |
30 Nov 2015 | HKD | 1.47 | 1.47 | 1.36 | 1.45 | 1.45 | -0.02 (-1.36%) | 327,500 |
27 Nov 2015 | HKD | 1.48 | 1.51 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 332,500 |
26 Nov 2015 | HKD | 1.47 | 1.51 | 1.36 | 1.42 | 1.42 | -0.05 (-3.40%) | 540,000 |
25 Nov 2015 | HKD | 1.55 | 1.57 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 282,500 |
24 Nov 2015 | HKD | 1.52 | 1.61 | 1.5 | 1.52 | 1.52 | -0.12 (-7.32%) | 1,030,000 |
23 Nov 2015 | HKD | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 737,500 |
20 Nov 2015 | HKD | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 287,500 |
19 Nov 2015 | HKD | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 325,000 |
18 Nov 2015 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 120,000 |
17 Nov 2015 | HKD | 1.62 | 1.65 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 135,000 |
16 Nov 2015 | HKD | 1.55 | 1.68 | 1.55 | 1.63 | 1.63 | +0.01 (+0.62%) | 452,500 |
13 Nov 2015 | HKD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 117,500 |
12 Nov 2015 | HKD | 1.63 | 1.63 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 82,500 |
11 Nov 2015 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 87,500 |
10 Nov 2015 | HKD | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 45,000 |
9 Nov 2015 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 42,500 |
6 Nov 2015 | HKD | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 97,500 |
5 Nov 2015 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 80,000 |
4 Nov 2015 | HKD | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 102,500 |
3 Nov 2015 | HKD | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 417,500 |
2 Nov 2015 | HKD | 1.51 | 1.67 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 290,000 |
30 Oct 2015 | HKD | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 52,500 |
29 Oct 2015 | HKD | 1.54 | 1.72 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 307,500 |
28 Oct 2015 | HKD | 1.56 | 1.59 | 1.52 | 1.58 | 1.58 | -0.01 (-0.63%) | 90,000 |