Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.94 | 1.09 | 0.94 | 1.05 | 84 | +0.13 (+14.13%) | 876,000 |
20 Jan 2016 | HKD | 0.85 | 0.92 | 0.85 | 0.92 | 73.6 | +0.03 (+3.37%) | 108,000 |
19 Jan 2016 | HKD | 0.74 | 0.96 | 0.74 | 0.89 | 71.2 | +0.15 (+20.27%) | 2,888,000 |
18 Jan 2016 | HKD | 0.73 | 0.79 | 0.73 | 0.74 | 59.2 | +0.02 (+2.78%) | 4,064,000 |
15 Jan 2016 | HKD | 0.66 | 0.73 | 0.66 | 0.72 | 57.6 | +0.04 (+5.88%) | 416,000 |
14 Jan 2016 | HKD | 0.69 | 0.82 | 0.67 | 0.68 | 54.4 | -0.02 (-2.86%) | 11,336,200 |
13 Jan 2016 | HKD | 0.74 | 0.74 | 0.69 | 0.7 | 56 | -0.05 (-6.67%) | 5,404,000 |
12 Jan 2016 | HKD | 0.86 | 0.87 | 0.73 | 0.75 | 60 | -0.14 (-15.73%) | 9,148,000 |
11 Jan 2016 | HKD | 0.95 | 0.95 | 0.89 | 0.89 | 71.2 | -0.07 (-7.29%) | 5,352,000 |
8 Jan 2016 | HKD | 0.95 | 1.06 | 0.89 | 0.96 | 76.8 | +0.01 (+1.05%) | 10,624,000 |
7 Jan 2016 | HKD | 1.07 | 1.29 | 0.94 | 0.95 | 76 | -0.15 (-13.64%) | 13,584,000 |
6 Jan 2016 | HKD | 0.98 | 1.1 | 0.95 | 1.1 | 88 | +0.1 (+10%) | 2,072,000 |
5 Jan 2016 | HKD | 1.2 | 1.2 | 0.99 | 1 | 80 | -0.2 (-16.67%) | 2,004,000 |
4 Jan 2016 | HKD | 1.24 | 1.26 | 1.2 | 1.2 | 96 | -0.04 (-3.23%) | 168,000 |
1 Jan 2016 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 99.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 99.2 | -0.05 (-3.88%) | 116,000 |
30 Dec 2015 | HKD | 1.26 | 1.29 | 1.21 | 1.29 | 103.2 | 0.0 (0.0%) | 1,560,000 |
29 Dec 2015 | HKD | 1.3 | 1.3 | 1.21 | 1.29 | 103.2 | -0.04 (-3.01%) | 2,028,000 |
28 Dec 2015 | HKD | 1.4 | 1.46 | 1.24 | 1.33 | 106.4 | -0.06 (-4.32%) | 2,820,000 |
25 Dec 2015 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 111.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.21 | 1.42 | 1.21 | 1.39 | 111.2 | +0.09 (+6.92%) | 1,760,000 |
23 Dec 2015 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 104 | +0.03 (+2.36%) | 752,000 |
22 Dec 2015 | HKD | 1.35 | 1.35 | 1.26 | 1.27 | 101.6 | -0.08 (-5.93%) | 3,628,000 |
21 Dec 2015 | HKD | 1.44 | 1.44 | 1.34 | 1.35 | 108 | -0.07 (-4.93%) | 3,372,000 |
18 Dec 2015 | HKD | 1.56 | 1.58 | 1.36 | 1.42 | 113.6 | -0.14 (-8.97%) | 3,988,000 |
17 Dec 2015 | HKD | 1.67 | 1.67 | 1.56 | 1.56 | 124.8 | -0.02 (-1.27%) | 3,584,000 |
16 Dec 2015 | HKD | 1.72 | 1.83 | 1.34 | 1.58 | 126.4 | -0.08 (-4.82%) | 2,040,000 |
15 Dec 2015 | HKD | 1.72 | 1.72 | 1.56 | 1.66 | 132.8 | -0.07 (-4.05%) | 4,668,000 |
14 Dec 2015 | HKD | 1.77 | 1.79 | 1.59 | 1.73 | 138.4 | +0.05 (+2.98%) | 6,332,000 |
11 Dec 2015 | HKD | 1.88 | 1.88 | 1.63 | 1.68 | 134.4 | -0.09 (-5.08%) | 4,488,000 |