Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | HKD | 1.01 | 1.04 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 27,490,000 |
14 Dec 2015 | HKD | 0.9 | 0.97 | 0.89 | 0.95 | 0.95 | +0.04 (+4.40%) | 4,360,000 |
11 Dec 2015 | HKD | 0.88 | 0.94 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 2,898,000 |
10 Dec 2015 | HKD | 0.9 | 0.93 | 0.86 | 0.87 | 0.87 | -0.05 (-5.43%) | 3,272,000 |
9 Dec 2015 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,108,000 |
8 Dec 2015 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 784,000 |
7 Dec 2015 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 1,152,000 |
4 Dec 2015 | HKD | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,280,000 |
3 Dec 2015 | HKD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 2,232,000 |
2 Dec 2015 | HKD | 0.94 | 1 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 3,380,000 |
1 Dec 2015 | HKD | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,228,000 |
30 Nov 2015 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 5,180,000 |
27 Nov 2015 | HKD | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -0.04 (-4.04%) | 6,756,000 |
26 Nov 2015 | HKD | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 5,324,000 |
25 Nov 2015 | HKD | 1 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 2,372,000 |
24 Nov 2015 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 7,396,000 |
23 Nov 2015 | HKD | 1.05 | 1.11 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,080,000 |
20 Nov 2015 | HKD | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 13,096,001 |
19 Nov 2015 | HKD | 0.93 | 1.06 | 0.93 | 1.02 | 1.02 | +0.1 (+10.87%) | 33,836,000 |
18 Nov 2015 | HKD | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | +0.04 (+4.55%) | 12,576,000 |
17 Nov 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,020,000 |
16 Nov 2015 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,360,000 |
13 Nov 2015 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,316,000 |
12 Nov 2015 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,976,000 |
11 Nov 2015 | HKD | 0.89 | 0.92 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,552,000 |
10 Nov 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,260,000 |
9 Nov 2015 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,984,000 |
6 Nov 2015 | HKD | 0.9 | 0.95 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 11,592,000 |
5 Nov 2015 | HKD | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 7,220,000 |
4 Nov 2015 | HKD | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 3,164,000 |