Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 5.49 | 5.58 | 5.2 | 5.24 | 5.24 | -0.22 (-4.03%) | 44,584,000 |
20 Jan 2016 | HKD | 5.76 | 5.76 | 5.37 | 5.46 | 5.46 | -0.39 (-6.67%) | 37,230,596 |
19 Jan 2016 | HKD | 5.59 | 5.86 | 5.48 | 5.85 | 5.85 | +0.3 (+5.41%) | 31,998,000 |
18 Jan 2016 | HKD | 5.4 | 5.75 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 30,318,500 |
15 Jan 2016 | HKD | 5.73 | 5.83 | 5.52 | 5.55 | 5.55 | -0.17 (-2.97%) | 26,783,495 |
14 Jan 2016 | HKD | 5.75 | 5.77 | 5.4 | 5.72 | 5.72 | -0.13 (-2.22%) | 64,141,920 |
13 Jan 2016 | HKD | 6.18 | 6.22 | 5.78 | 5.85 | 5.85 | -0.17 (-2.82%) | 34,860,561 |
12 Jan 2016 | HKD | 6.21 | 6.26 | 5.95 | 6.02 | 6.02 | -0.09 (-1.47%) | 25,540,400 |
11 Jan 2016 | HKD | 6.2 | 6.23 | 6.09 | 6.11 | 6.11 | -0.36 (-5.56%) | 43,884,033 |
8 Jan 2016 | HKD | 6.55 | 6.58 | 6.3 | 6.47 | 6.47 | +0.07 (+1.09%) | 18,193,500 |
7 Jan 2016 | HKD | 6.74 | 6.74 | 6.13 | 6.4 | 6.4 | -0.39 (-5.74%) | 36,143,687 |
6 Jan 2016 | HKD | 6.78 | 6.87 | 6.67 | 6.79 | 6.79 | +0.07 (+1.04%) | 14,446,659 |
5 Jan 2016 | HKD | 6.75 | 6.91 | 6.63 | 6.72 | 6.72 | -0.1 (-1.47%) | 23,085,382 |
4 Jan 2016 | HKD | 7.05 | 7.07 | 6.66 | 6.82 | 6.82 | -0.28 (-3.94%) | 35,510,330 |
1 Jan 2016 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 7.1 | 7.13 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 3,408,000 |
30 Dec 2015 | HKD | 7.26 | 7.26 | 7.02 | 7.1 | 7.1 | -0.08 (-1.11%) | 7,906,103 |
29 Dec 2015 | HKD | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | 0.0 (0.0%) | 5,361,700 |
28 Dec 2015 | HKD | 7.33 | 7.36 | 7.15 | 7.18 | 7.18 | -0.16 (-2.18%) | 16,201,000 |
25 Dec 2015 | HKD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 7.4 | 7.45 | 7.3 | 7.34 | 7.34 | 0.0 (0.0%) | 9,227,000 |
23 Dec 2015 | HKD | 7.22 | 7.46 | 7.16 | 7.34 | 7.34 | +0.14 (+1.94%) | 22,042,768 |
22 Dec 2015 | HKD | 7.24 | 7.27 | 7.12 | 7.2 | 7.2 | -0.04 (-0.55%) | 11,670,627 |
21 Dec 2015 | HKD | 7 | 7.31 | 7 | 7.24 | 7.24 | +0.17 (+2.40%) | 22,558,765 |
18 Dec 2015 | HKD | 7.17 | 7.36 | 7.04 | 7.07 | 7.07 | -0.16 (-2.21%) | 38,366,304 |
17 Dec 2015 | HKD | 7.05 | 7.31 | 7.05 | 7.23 | 7.23 | +0.11 (+1.54%) | 17,466,500 |
16 Dec 2015 | HKD | 7.05 | 7.21 | 7.03 | 7.12 | 7.12 | +0.13 (+1.86%) | 24,540,511 |
15 Dec 2015 | HKD | 6.93 | 7.04 | 6.86 | 6.99 | 6.99 | +0.1 (+1.45%) | 18,497,001 |
14 Dec 2015 | HKD | 6.56 | 7.02 | 6.56 | 6.89 | 6.89 | +0.12 (+1.77%) | 28,331,378 |
11 Dec 2015 | HKD | 6.95 | 6.95 | 6.75 | 6.77 | 6.77 | -0.18 (-2.59%) | 13,739,871 |