Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | HKD | 0.77 | 0.79 | 0.73 | 0.74 | 0.4493 | -0.03 (-3.90%) | 26,904,000 |
21 Jan 2016 | HKD | 0.85 | 0.9 | 0.75 | 0.77 | 0.4675 | -0.09 (-10.47%) | 33,416,000 |
20 Jan 2016 | HKD | 0.88 | 0.88 | 0.8 | 0.86 | 0.5221 | -0.04 (-4.44%) | 9,996,000 |
19 Jan 2016 | HKD | 0.9 | 0.93 | 0.84 | 0.9 | 0.5464 | +0.01 (+1.12%) | 1,432,000 |
18 Jan 2016 | HKD | 0.93 | 0.93 | 0.89 | 0.89 | 0.5404 | -0.06 (-6.32%) | 316,000 |
15 Jan 2016 | HKD | 0.87 | 0.95 | 0.8 | 0.95 | 0.5768 | +0.08 (+9.20%) | 7,404,000 |
14 Jan 2016 | HKD | 0.9 | 0.9 | 0.83 | 0.87 | 0.5282 | -0.05 (-5.43%) | 10,220,000 |
13 Jan 2016 | HKD | 0.88 | 0.93 | 0.85 | 0.92 | 0.5586 | +0.04 (+4.55%) | 10,940,000 |
12 Jan 2016 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.5343 | -0.02 (-2.22%) | 2,028,000 |
11 Jan 2016 | HKD | 0.9 | 0.91 | 0.86 | 0.9 | 0.5464 | -0.02 (-2.17%) | 4,772,000 |
8 Jan 2016 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.5586 | -0.02 (-2.13%) | 904,000 |
7 Jan 2016 | HKD | 0.94 | 0.94 | 0.9 | 0.94 | 0.5707 | -0.01 (-1.05%) | 864,000 |
6 Jan 2016 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 0.5768 | +0.02 (+2.15%) | 248,000 |
5 Jan 2016 | HKD | 0.92 | 0.93 | 0.85 | 0.93 | 0.5646 | +0.01 (+1.09%) | 1,372,000 |
4 Jan 2016 | HKD | 0.95 | 0.97 | 0.91 | 0.92 | 0.5586 | -0.04 (-4.17%) | 580,000 |
1 Jan 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.5829 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.94 | 0.98 | 0.94 | 0.96 | 0.5829 | +0.01 (+1.05%) | 5,044,000 |
30 Dec 2015 | HKD | 0.97 | 0.98 | 0.94 | 0.95 | 0.5768 | -0.01 (-1.04%) | 4,416,000 |
29 Dec 2015 | HKD | 0.98 | 0.99 | 0.96 | 0.96 | 0.5829 | -0.04 (-4%) | 7,316,000 |
28 Dec 2015 | HKD | 1.01 | 1.01 | 0.98 | 1 | 0.6071 | -0.01 (-0.99%) | 11,448,000 |
25 Dec 2015 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 0.6132 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.99 | 1.01 | 0.96 | 1.01 | 0.6132 | +0.03 (+3.06%) | 316,000 |
23 Dec 2015 | HKD | 1 | 1 | 0.96 | 0.98 | 0.595 | -0.03 (-2.97%) | 5,348,000 |
22 Dec 2015 | HKD | 1 | 1.01 | 0.98 | 1.01 | 0.6132 | 0.0 (0.0%) | 3,228,000 |
21 Dec 2015 | HKD | 1 | 1.01 | 0.97 | 1.01 | 0.6132 | 0.0 (0.0%) | 392,000 |
18 Dec 2015 | HKD | 1 | 1.01 | 0.97 | 1.01 | 0.6132 | +0.01 (+1%) | 1,564,000 |
17 Dec 2015 | HKD | 1 | 1.05 | 0.92 | 1 | 0.6071 | +0.02 (+2.04%) | 9,544,000 |
16 Dec 2015 | HKD | 0.91 | 1.07 | 0.89 | 0.98 | 0.595 | +0.07 (+7.69%) | 2,236,000 |
15 Dec 2015 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.5525 | 0.0 (0.0%) | 2,756,000 |
14 Dec 2015 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.5525 | -0.03 (-3.19%) | 13,468,000 |