Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,094,000 |
28 Jan 2016 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 886,000 |
27 Jan 2016 | HKD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 234,000 |
26 Jan 2016 | HKD | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 532,000 |
25 Jan 2016 | HKD | 1.08 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 606,000 |
22 Jan 2016 | HKD | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 930,000 |
21 Jan 2016 | HKD | 1.08 | 1.11 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,734,000 |
20 Jan 2016 | HKD | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 748,000 |
19 Jan 2016 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 294,000 |
18 Jan 2016 | HKD | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 782,000 |
15 Jan 2016 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 548,000 |
14 Jan 2016 | HKD | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 804,000 |
13 Jan 2016 | HKD | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 606,000 |
12 Jan 2016 | HKD | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.07 (+6.25%) | 1,233,600 |
11 Jan 2016 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,238,000 |
8 Jan 2016 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.05 (+4.50%) | 302,000 |
7 Jan 2016 | HKD | 1.22 | 1.22 | 1.07 | 1.11 | 1.11 | -0.13 (-10.48%) | 2,498,000 |
6 Jan 2016 | HKD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 412,000 |
5 Jan 2016 | HKD | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,296,000 |
4 Jan 2016 | HKD | 1.27 | 1.28 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,018,000 |
1 Jan 2016 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 718,000 |
30 Dec 2015 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,136,000 |
29 Dec 2015 | HKD | 1.27 | 1.3 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,748,400 |
28 Dec 2015 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 3,368,000 |
25 Dec 2015 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 393,000 |
23 Dec 2015 | HKD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,486,000 |
22 Dec 2015 | HKD | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,394,000 |
21 Dec 2015 | HKD | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 548,000 |