Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | HKD | 7.65 | 7.65 | 7.2 | 7.4 | 7.4 | -0.21 (-2.76%) | 436,500 |
29 Jan 2016 | HKD | 7.9 | 7.9 | 7.25 | 7.61 | 7.61 | -0.29 (-3.67%) | 659,500 |
28 Jan 2016 | HKD | 7.93 | 8 | 7.88 | 7.9 | 7.9 | 0.0 (0.0%) | 76,000 |
27 Jan 2016 | HKD | 8.1 | 8.1 | 7.78 | 7.9 | 7.9 | -0.04 (-0.50%) | 79,000 |
26 Jan 2016 | HKD | 8.1 | 8.26 | 7.85 | 7.94 | 7.94 | -0.18 (-2.22%) | 307,500 |
25 Jan 2016 | HKD | 8.13 | 8.16 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 128,500 |
22 Jan 2016 | HKD | 8.12 | 8.15 | 8.1 | 8.11 | 8.11 | +0.02 (+0.25%) | 49,000 |
21 Jan 2016 | HKD | 8.1 | 8.12 | 8.06 | 8.09 | 8.09 | -0.01 (-0.12%) | 269,500 |
20 Jan 2016 | HKD | 8.2 | 8.23 | 8.1 | 8.1 | 8.1 | -0.11 (-1.34%) | 215,000 |
19 Jan 2016 | HKD | 8.27 | 8.27 | 8.2 | 8.21 | 8.21 | -0.05 (-0.61%) | 98,000 |
18 Jan 2016 | HKD | 8.2 | 8.28 | 8.11 | 8.26 | 8.26 | +0.06 (+0.73%) | 146,000 |
15 Jan 2016 | HKD | 8.22 | 8.27 | 8.2 | 8.2 | 8.2 | -0.01 (-0.12%) | 153,000 |
14 Jan 2016 | HKD | 8.2 | 8.22 | 8.08 | 8.21 | 8.21 | -0.02 (-0.24%) | 147,500 |
13 Jan 2016 | HKD | 8.31 | 8.4 | 8.21 | 8.23 | 8.23 | -0.02 (-0.24%) | 255,500 |
12 Jan 2016 | HKD | 8.35 | 8.56 | 8.19 | 8.25 | 8.25 | -0.1 (-1.20%) | 157,500 |
11 Jan 2016 | HKD | 8.6 | 8.65 | 8.32 | 8.35 | 8.35 | -0.34 (-3.91%) | 327,500 |
8 Jan 2016 | HKD | 8.65 | 8.75 | 8.52 | 8.69 | 8.69 | +0.04 (+0.46%) | 177,988 |
7 Jan 2016 | HKD | 8.82 | 8.96 | 8.51 | 8.65 | 8.65 | -0.27 (-3.03%) | 346,000 |
6 Jan 2016 | HKD | 8.93 | 8.93 | 8.85 | 8.92 | 8.92 | +0.01 (+0.11%) | 20,000 |
5 Jan 2016 | HKD | 8.9 | 9.2 | 8.81 | 8.91 | 8.91 | +0.01 (+0.11%) | 40,500 |
4 Jan 2016 | HKD | 9.39 | 9.39 | 8.88 | 8.9 | 8.9 | -0.5 (-5.32%) | 277,500 |
1 Jan 2016 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 9.22 | 9.45 | 9.19 | 9.4 | 9.4 | +0.18 (+1.95%) | 989,000 |
30 Dec 2015 | HKD | 9.08 | 9.35 | 9.06 | 9.22 | 9.22 | +0.17 (+1.88%) | 696,500 |
29 Dec 2015 | HKD | 9 | 9.1 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 347,500 |
28 Dec 2015 | HKD | 9 | 9.1 | 9 | 9.05 | 9.05 | +0.09 (+1.00%) | 643,000 |
25 Dec 2015 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 9 | 9.03 | 8.96 | 8.96 | 8.96 | -0.04 (-0.44%) | 251,500 |
23 Dec 2015 | HKD | 9 | 9.05 | 8.95 | 9 | 9 | +0.02 (+0.22%) | 439,500 |
22 Dec 2015 | HKD | 8.84 | 9 | 8.67 | 8.98 | 8.98 | +0.09 (+1.01%) | 273,500 |