Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | HKD | 3.66 | 3.77 | 3.66 | 3.75 | 32.377 | 0.0 (0.0%) | 79,200 |
2 Feb 2016 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 32.377 | -0.1 (-2.60%) | 18,000 |
1 Feb 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 33.2404 | 0.0 (0.0%) | 0 |
29 Jan 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 33.2404 | 0.0 (0.0%) | 0 |
28 Jan 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 33.2404 | 0.0 (0.0%) | 198,000 |
27 Jan 2016 | HKD | 3.85 | 3.85 | 3.7 | 3.85 | 33.2404 | +0.16 (+4.34%) | 50,400 |
26 Jan 2016 | HKD | 3.7 | 3.7 | 3.69 | 3.69 | 31.859 | -0.01 (-0.27%) | 7,200 |
25 Jan 2016 | HKD | 3.82 | 3.82 | 3.7 | 3.7 | 31.9454 | +0.1 (+2.78%) | 39,600 |
22 Jan 2016 | HKD | 3.6 | 3.74 | 3.59 | 3.6 | 31.082 | 0.0 (0.0%) | 1,638,000 |
21 Jan 2016 | HKD | 3.84 | 3.87 | 3.6 | 3.6 | 31.082 | -0.19 (-5.01%) | 4,767,600 |
20 Jan 2016 | HKD | 3.74 | 3.8 | 3.74 | 3.79 | 32.7224 | +0.1 (+2.71%) | 46,800 |
19 Jan 2016 | HKD | 3.29 | 3.69 | 3.29 | 3.69 | 31.859 | +0.4 (+12.16%) | 201,600 |
18 Jan 2016 | HKD | 3.66 | 3.72 | 3.29 | 3.29 | 28.4055 | -0.31 (-8.61%) | 585,600 |
15 Jan 2016 | HKD | 3.7 | 3.8 | 3.55 | 3.6 | 31.082 | -0.09 (-2.44%) | 626,400 |
14 Jan 2016 | HKD | 3.73 | 3.95 | 3.6 | 3.69 | 31.859 | -0.14 (-3.66%) | 13,507,200 |
13 Jan 2016 | HKD | 4.03 | 4.03 | 3.7 | 3.83 | 33.0678 | -0.17 (-4.25%) | 187,200 |
12 Jan 2016 | HKD | 3.98 | 4.04 | 3.98 | 4 | 34.5355 | 0.0 (0.0%) | 75,600 |
11 Jan 2016 | HKD | 3.92 | 4 | 3.82 | 4 | 34.5355 | -0.06 (-1.48%) | 892,800 |
8 Jan 2016 | HKD | 4.01 | 4.06 | 4.01 | 4.06 | 35.0536 | +0.06 (+1.50%) | 39,600 |
7 Jan 2016 | HKD | 4.02 | 4.02 | 3.8 | 4 | 34.5355 | -0.1 (-2.44%) | 504,000 |
6 Jan 2016 | HKD | 4.07 | 4.1 | 3.9 | 4.1 | 35.3989 | 0.0 (0.0%) | 219,600 |
5 Jan 2016 | HKD | 3.97 | 4.1 | 3.85 | 4.1 | 35.3989 | +0.05 (+1.23%) | 230,400 |
4 Jan 2016 | HKD | 4.02 | 4.2 | 3.8 | 4.05 | 34.9672 | -0.14 (-3.34%) | 216,000 |
1 Jan 2016 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 36.176 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.11 | 4.19 | 4 | 4.19 | 36.176 | +0.06 (+1.45%) | 43,200 |
30 Dec 2015 | HKD | 4.2 | 4.23 | 4.13 | 4.13 | 35.6579 | -0.02 (-0.48%) | 43,200 |
29 Dec 2015 | HKD | 4.15 | 4.19 | 4 | 4.15 | 35.8306 | -0.05 (-1.19%) | 54,000 |
28 Dec 2015 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 36.2623 | +0.2 (+5%) | 162,000 |
25 Dec 2015 | HKD | 4 | 4 | 4 | 4 | 34.5355 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.1 | 4.1 | 3.97 | 4 | 34.5355 | -0.1 (-2.44%) | 878,400 |