Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 6.98 | 7.09 | 6.88 | 6.95 | 6.95 | 0.0 (0.0%) | 12,535,384 |
9 Dec 2015 | HKD | 6.84 | 7.05 | 6.84 | 6.95 | 6.95 | +0.11 (+1.61%) | 11,328,000 |
8 Dec 2015 | HKD | 6.96 | 6.96 | 6.78 | 6.84 | 6.84 | -0.12 (-1.72%) | 15,751,750 |
7 Dec 2015 | HKD | 7.03 | 7.05 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 6,201,000 |
4 Dec 2015 | HKD | 7.1 | 7.12 | 6.9 | 7 | 7 | -0.15 (-2.10%) | 26,387,876 |
3 Dec 2015 | HKD | 7.09 | 7.21 | 7.07 | 7.15 | 7.15 | -0.06 (-0.83%) | 9,470,825 |
2 Dec 2015 | HKD | 7.13 | 7.25 | 7.05 | 7.21 | 7.21 | +0.15 (+2.12%) | 23,089,238 |
1 Dec 2015 | HKD | 7.11 | 7.2 | 7 | 7.06 | 7.06 | 0.0 (0.0%) | 21,200,120 |
30 Nov 2015 | HKD | 6.96 | 7.14 | 6.86 | 7.06 | 7.06 | +0.02 (+0.28%) | 35,773,933 |
27 Nov 2015 | HKD | 7.31 | 7.34 | 6.95 | 7.04 | 7.04 | -0.31 (-4.22%) | 53,584,428 |
26 Nov 2015 | HKD | 7.6 | 7.63 | 7.33 | 7.35 | 7.35 | -0.12 (-1.61%) | 17,220,357 |
25 Nov 2015 | HKD | 7.31 | 7.55 | 7.29 | 7.47 | 7.47 | +0.16 (+2.19%) | 25,358,168 |
24 Nov 2015 | HKD | 7.37 | 7.44 | 7.23 | 7.31 | 7.31 | -0.03 (-0.41%) | 18,489,756 |
23 Nov 2015 | HKD | 7.45 | 7.48 | 7.32 | 7.34 | 7.34 | -0.13 (-1.74%) | 14,915,000 |
20 Nov 2015 | HKD | 7.36 | 7.47 | 7.31 | 7.47 | 7.47 | +0.18 (+2.47%) | 24,561,900 |
19 Nov 2015 | HKD | 7.33 | 7.37 | 7.26 | 7.29 | 7.29 | +0.09 (+1.25%) | 27,084,819 |
18 Nov 2015 | HKD | 7.43 | 7.49 | 7.18 | 7.2 | 7.2 | -0.13 (-1.77%) | 41,036,448 |
17 Nov 2015 | HKD | 7.48 | 7.62 | 7.3 | 7.33 | 7.33 | -0.02 (-0.27%) | 45,130,000 |
16 Nov 2015 | HKD | 7.45 | 7.53 | 7.25 | 7.35 | 7.35 | -0.4 (-5.16%) | 48,505,700 |
13 Nov 2015 | HKD | 7.7 | 7.85 | 7.65 | 7.75 | 7.75 | -0.14 (-1.77%) | 42,348,620 |
12 Nov 2015 | HKD | 7.68 | 7.9 | 7.59 | 7.89 | 7.89 | +0.23 (+3.00%) | 43,390,500 |
11 Nov 2015 | HKD | 7.69 | 7.72 | 7.39 | 7.66 | 7.66 | +0.07 (+0.92%) | 36,933,992 |
10 Nov 2015 | HKD | 7.62 | 7.89 | 7.57 | 7.59 | 7.59 | -0.19 (-2.44%) | 53,469,600 |
9 Nov 2015 | HKD | 7.8 | 8.06 | 7.71 | 7.78 | 7.78 | +0.05 (+0.65%) | 82,012,500 |
6 Nov 2015 | HKD | 7.57 | 7.94 | 7.43 | 7.73 | 7.73 | +0.14 (+1.84%) | 83,482,500 |
5 Nov 2015 | HKD | 7.19 | 7.81 | 7.1 | 7.59 | 7.59 | +0.39 (+5.42%) | 103,336,400 |
4 Nov 2015 | HKD | 6.8 | 7.34 | 6.79 | 7.2 | 7.2 | +0.44 (+6.51%) | 123,009,186 |
3 Nov 2015 | HKD | 6.79 | 6.83 | 6.73 | 6.76 | 6.76 | +0.05 (+0.75%) | 12,169,023 |
2 Nov 2015 | HKD | 6.6 | 6.82 | 6.6 | 6.71 | 6.71 | -0.05 (-0.74%) | 16,161,500 |
30 Oct 2015 | HKD | 6.7 | 6.84 | 6.62 | 6.76 | 6.76 | +0.08 (+1.20%) | 28,357,500 |