Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 1.48 | 1.48 | 1.2 | 1.33 | 106.4 | -0.06 (-4.32%) | 276,000 |
2 Mar 2016 | HKD | 1.33 | 1.4 | 1.33 | 1.39 | 111.2 | +0.07 (+5.30%) | 8,008,000 |
1 Mar 2016 | HKD | 1.21 | 1.34 | 1.2 | 1.32 | 105.6 | +0.09 (+7.32%) | 2,308,000 |
29 Feb 2016 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 98.4 | +0.03 (+2.50%) | 132,000 |
26 Feb 2016 | HKD | 1.21 | 1.23 | 1.2 | 1.2 | 96 | +0.04 (+3.45%) | 92,000 |
25 Feb 2016 | HKD | 1.21 | 1.21 | 1.16 | 1.16 | 92.8 | -0.04 (-3.33%) | 272,000 |
24 Feb 2016 | HKD | 1.17 | 1.2 | 1.15 | 1.2 | 96 | +0.03 (+2.56%) | 472,000 |
23 Feb 2016 | HKD | 1.15 | 1.22 | 1.14 | 1.17 | 93.6 | -0.04 (-3.31%) | 492,000 |
22 Feb 2016 | HKD | 1.2 | 1.21 | 1.15 | 1.21 | 96.8 | +0.01 (+0.83%) | 64,000 |
19 Feb 2016 | HKD | 1.2 | 1.25 | 1.2 | 1.2 | 96 | -0.03 (-2.44%) | 244,000 |
18 Feb 2016 | HKD | 1.25 | 1.29 | 1.23 | 1.23 | 98.4 | -0.01 (-0.81%) | 1,888,000 |
17 Feb 2016 | HKD | 1.3 | 1.3 | 1.16 | 1.24 | 99.2 | 0.0 (0.0%) | 144,000 |
16 Feb 2016 | HKD | 1.24 | 1.26 | 1.18 | 1.24 | 99.2 | 0.0 (0.0%) | 404,000 |
15 Feb 2016 | HKD | 1.18 | 1.28 | 1.18 | 1.24 | 99.2 | +0.12 (+10.71%) | 1,096,000 |
12 Feb 2016 | HKD | 1.17 | 1.29 | 1.12 | 1.12 | 89.6 | -0.11 (-8.94%) | 84,000 |
11 Feb 2016 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 98.4 | -0.08 (-6.11%) | 4,000 |
10 Feb 2016 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 104.8 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 104.8 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 104.8 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.34 | 1.34 | 1.31 | 1.31 | 104.8 | +0.02 (+1.55%) | 48,000 |
4 Feb 2016 | HKD | 1.22 | 1.29 | 1.22 | 1.29 | 103.2 | 0.0 (0.0%) | 92,000 |
3 Feb 2016 | HKD | 1.26 | 1.29 | 1.25 | 1.29 | 103.2 | -0.07 (-5.15%) | 208,000 |
2 Feb 2016 | HKD | 1.24 | 1.37 | 1.24 | 1.36 | 108.8 | +0.12 (+9.68%) | 2,447,858 |
1 Feb 2016 | HKD | 1.16 | 1.36 | 1.15 | 1.24 | 99.2 | -0.01 (-0.80%) | 1,848,000 |
29 Jan 2016 | HKD | 1.2 | 1.26 | 1.2 | 1.25 | 100 | +0.05 (+4.17%) | 336,000 |
28 Jan 2016 | HKD | 1.19 | 1.43 | 1.19 | 1.2 | 96 | -0.05 (-4%) | 516,314 |
27 Jan 2016 | HKD | 1 | 1.27 | 1 | 1.25 | 100 | +0.25 (+25%) | 784,000 |
26 Jan 2016 | HKD | 1.01 | 1.05 | 1 | 1 | 80 | -0.01 (-0.99%) | 3,194,750 |
25 Jan 2016 | HKD | 1.1 | 1.11 | 1 | 1.01 | 80.8 | -0.03 (-2.88%) | 192,000 |
22 Jan 2016 | HKD | 1.1 | 1.14 | 0.99 | 1.04 | 83.2 | -0.01 (-0.95%) | 396,000 |