Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 1.22 | 1.3 | 1.21 | 1.23 | 12.3 | +0.01 (+0.82%) | 4,736,000 |
20 Jan 2016 | HKD | 1.24 | 1.28 | 1.2 | 1.22 | 12.2 | -0.04 (-3.17%) | 4,624,000 |
19 Jan 2016 | HKD | 1.17 | 1.26 | 1.17 | 1.26 | 12.6 | +0.08 (+6.78%) | 3,392,000 |
18 Jan 2016 | HKD | 1.19 | 1.2 | 1.15 | 1.18 | 11.8 | -0.04 (-3.28%) | 1,576,000 |
15 Jan 2016 | HKD | 1.19 | 1.23 | 1.19 | 1.22 | 12.2 | +0.02 (+1.67%) | 2,640,000 |
14 Jan 2016 | HKD | 1.2 | 1.21 | 1.14 | 1.2 | 12 | -0.03 (-2.44%) | 7,060,000 |
13 Jan 2016 | HKD | 1.28 | 1.28 | 1.2 | 1.23 | 12.3 | -0.05 (-3.91%) | 5,464,000 |
12 Jan 2016 | HKD | 1.3 | 1.31 | 1.26 | 1.28 | 12.8 | -0.02 (-1.54%) | 4,232,000 |
11 Jan 2016 | HKD | 1.34 | 1.36 | 1.24 | 1.3 | 13 | -0.06 (-4.41%) | 6,900,000 |
8 Jan 2016 | HKD | 1.34 | 1.38 | 1.33 | 1.36 | 13.6 | +0.02 (+1.49%) | 5,364,000 |
7 Jan 2016 | HKD | 1.4 | 1.42 | 1.33 | 1.34 | 13.4 | -0.06 (-4.29%) | 5,572,000 |
6 Jan 2016 | HKD | 1.38 | 1.41 | 1.38 | 1.4 | 14 | +0.02 (+1.45%) | 4,036,000 |
5 Jan 2016 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 13.8 | 0.0 (0.0%) | 3,788,000 |
4 Jan 2016 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 13.8 | -0.02 (-1.43%) | 3,972,000 |
1 Jan 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.37 | 1.4 | 1.37 | 1.4 | 14 | +0.01 (+0.72%) | 3,120,000 |
30 Dec 2015 | HKD | 1.46 | 1.46 | 1.25 | 1.39 | 13.9 | -0.06 (-4.14%) | 11,008,000 |
29 Dec 2015 | HKD | 1.48 | 1.49 | 1.44 | 1.45 | 14.5 | -0.02 (-1.36%) | 8,676,000 |
28 Dec 2015 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 14.7 | -0.01 (-0.68%) | 8,164,000 |
25 Dec 2015 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 14.8 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 14.8 | 0.0 (0.0%) | 4,240,000 |
23 Dec 2015 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 14.8 | -0.01 (-0.67%) | 10,129,254 |
22 Dec 2015 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 14.9 | -0.01 (-0.67%) | 9,264,000 |
21 Dec 2015 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 15 | +0.01 (+0.67%) | 8,392,000 |
18 Dec 2015 | HKD | 1.46 | 1.51 | 1.44 | 1.49 | 14.9 | +0.03 (+2.05%) | 12,116,000 |
17 Dec 2015 | HKD | 1.45 | 1.48 | 1.43 | 1.46 | 14.6 | +0.01 (+0.69%) | 13,230,000 |
16 Dec 2015 | HKD | 1.44 | 1.48 | 1.43 | 1.45 | 14.5 | +0.01 (+0.69%) | 15,910,000 |
15 Dec 2015 | HKD | 1.39 | 1.48 | 1.38 | 1.44 | 14.4 | +0.05 (+3.60%) | 17,120,000 |
14 Dec 2015 | HKD | 1.32 | 1.41 | 1.3 | 1.39 | 13.9 | +0.05 (+3.73%) | 14,112,000 |
11 Dec 2015 | HKD | 1.33 | 1.35 | 1.29 | 1.34 | 13.4 | +0.01 (+0.75%) | 11,244,000 |