Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2016 | HKD | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 934,000 |
18 Jan 2016 | HKD | 1.33 | 1.45 | 1.3 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,814,000 |
15 Jan 2016 | HKD | 1.4 | 1.41 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 4,800,000 |
14 Jan 2016 | HKD | 1.31 | 1.45 | 1.25 | 1.41 | 1.41 | +0.07 (+5.22%) | 2,662,123 |
13 Jan 2016 | HKD | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 2,994,000 |
12 Jan 2016 | HKD | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,236,000 |
11 Jan 2016 | HKD | 1.36 | 1.37 | 1.28 | 1.35 | 1.35 | -0.07 (-4.93%) | 6,822,000 |
8 Jan 2016 | HKD | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,794,000 |
7 Jan 2016 | HKD | 1.56 | 1.56 | 1.37 | 1.39 | 1.39 | -0.18 (-11.46%) | 5,448,123 |
6 Jan 2016 | HKD | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,864,000 |
5 Jan 2016 | HKD | 1.55 | 1.59 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 6,432,000 |
4 Jan 2016 | HKD | 1.65 | 1.66 | 1.48 | 1.51 | 1.51 | -0.13 (-7.93%) | 7,650,000 |
1 Jan 2016 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.59 | 1.71 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 210,606,000 |
30 Dec 2015 | HKD | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,482,000 |
29 Dec 2015 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 4,200,000 |
28 Dec 2015 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 155,190,000 |
25 Dec 2015 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 520,000 |
23 Dec 2015 | HKD | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 51,614,000 |
22 Dec 2015 | HKD | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 20,326,000 |
21 Dec 2015 | HKD | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,402,000 |
18 Dec 2015 | HKD | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 93,022,000 |
17 Dec 2015 | HKD | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 32,670,000 |
16 Dec 2015 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 12,506,000 |
15 Dec 2015 | HKD | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 10,616,000 |
14 Dec 2015 | HKD | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 10,700,000 |
11 Dec 2015 | HKD | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 11,585,000 |
10 Dec 2015 | HKD | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 523,008,000 |