Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 6.92 | 6.92 | 6.65 | 6.68 | 6.68 | -0.15 (-2.20%) | 28,173,000 |
28 Oct 2015 | HKD | 6.92 | 6.99 | 6.82 | 6.83 | 6.83 | -0.1 (-1.44%) | 15,484,454 |
27 Oct 2015 | HKD | 7.1 | 7.1 | 6.86 | 6.93 | 6.93 | -0.17 (-2.39%) | 45,787,500 |
26 Oct 2015 | HKD | 6.88 | 7.24 | 6.79 | 7.1 | 7.1 | +0.37 (+5.50%) | 79,105,000 |
23 Oct 2015 | HKD | 6.83 | 6.85 | 6.71 | 6.73 | 6.73 | +0.09 (+1.36%) | 37,405,726 |
22 Oct 2015 | HKD | 6.65 | 6.78 | 6.56 | 6.64 | 6.64 | -0.2 (-2.92%) | 29,860,000 |
21 Oct 2015 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.96 | 6.97 | 6.75 | 6.84 | 6.84 | -0.11 (-1.58%) | 19,070,500 |
19 Oct 2015 | HKD | 6.73 | 7 | 6.67 | 6.95 | 6.95 | -0.06 (-0.86%) | 40,784,250 |
16 Oct 2015 | HKD | 7.05 | 7.13 | 6.91 | 7.01 | 7.01 | +0.06 (+0.86%) | 43,293,856 |
15 Oct 2015 | HKD | 6.68 | 6.98 | 6.67 | 6.95 | 6.95 | +0.3 (+4.51%) | 42,520,750 |
14 Oct 2015 | HKD | 6.73 | 6.84 | 6.56 | 6.65 | 6.65 | -0.22 (-3.20%) | 39,103,884 |
13 Oct 2015 | HKD | 6.88 | 7.14 | 6.76 | 6.87 | 6.87 | -0.07 (-1.01%) | 62,359,000 |
12 Oct 2015 | HKD | 6.32 | 7.1 | 6.32 | 6.94 | 6.94 | +0.64 (+10.16%) | 86,734,800 |
9 Oct 2015 | HKD | 6.32 | 6.5 | 6.25 | 6.3 | 6.3 | +0.07 (+1.12%) | 45,433,159 |
8 Oct 2015 | HKD | 6.32 | 6.38 | 6.1 | 6.23 | 6.23 | -0.15 (-2.35%) | 45,615,679 |
7 Oct 2015 | HKD | 5.83 | 6.39 | 5.76 | 6.38 | 6.38 | +0.59 (+10.19%) | 69,252,000 |
6 Oct 2015 | HKD | 5.95 | 5.98 | 5.74 | 5.79 | 5.79 | -0.09 (-1.53%) | 16,911,000 |
5 Oct 2015 | HKD | 5.9 | 6 | 5.81 | 5.88 | 5.88 | +0.12 (+2.08%) | 28,571,629 |
2 Oct 2015 | HKD | 5.51 | 5.78 | 5.46 | 5.76 | 5.76 | +0.32 (+5.88%) | 33,088,500 |
1 Oct 2015 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 5.42 | 5.46 | 5.26 | 5.44 | 5.44 | +0.12 (+2.26%) | 22,088,882 |
29 Sep 2015 | HKD | 5.38 | 5.38 | 5.22 | 5.32 | 5.32 | -0.21 (-3.80%) | 19,790,565 |
28 Sep 2015 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 5.49 | 5.6 | 5.46 | 5.53 | 5.53 | -0.05 (-0.90%) | 22,189,868 |
24 Sep 2015 | HKD | 5.51 | 5.6 | 5.41 | 5.58 | 5.58 | +0.08 (+1.45%) | 19,919,000 |
23 Sep 2015 | HKD | 5.69 | 5.73 | 5.4 | 5.5 | 5.5 | -0.26 (-4.51%) | 39,228,481 |
22 Sep 2015 | HKD | 5.9 | 5.99 | 5.72 | 5.76 | 5.76 | -0.04 (-0.69%) | 26,962,000 |
21 Sep 2015 | HKD | 5.77 | 5.88 | 5.7 | 5.8 | 5.8 | -0.15 (-2.52%) | 32,527,352 |
18 Sep 2015 | HKD | 5.75 | 5.98 | 5.71 | 5.95 | 5.95 | +0.21 (+3.66%) | 35,026,345 |