Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | HKD | 0.211 | 0.211 | 0.203 | 0.203 | 2.03 | -0.009 (-4.25%) | 538,000 |
11 Mar 2016 | HKD | 0.217 | 0.219 | 0.212 | 0.212 | 2.12 | -0.004 (-1.85%) | 169,000 |
10 Mar 2016 | HKD | 0.221 | 0.221 | 0.214 | 0.216 | 2.16 | -0.003 (-1.37%) | 262,000 |
9 Mar 2016 | HKD | 0.223 | 0.223 | 0.214 | 0.219 | 2.19 | -0.005 (-2.23%) | 3,156,000 |
8 Mar 2016 | HKD | 0.23 | 0.23 | 0.219 | 0.224 | 2.24 | -0.004 (-1.75%) | 2,440,000 |
7 Mar 2016 | HKD | 0.214 | 0.229 | 0.21 | 0.228 | 2.28 | +0.015 (+7.04%) | 5,910,000 |
4 Mar 2016 | HKD | 0.209 | 0.213 | 0.206 | 0.213 | 2.13 | +0.004 (+1.91%) | 228,000 |
3 Mar 2016 | HKD | 0.216 | 0.216 | 0.206 | 0.209 | 2.09 | -0.004 (-1.88%) | 194,000 |
2 Mar 2016 | HKD | 0.215 | 0.215 | 0.205 | 0.213 | 2.13 | 0.0 (0.0%) | 260,000 |
1 Mar 2016 | HKD | 0.211 | 0.213 | 0.208 | 0.213 | 2.13 | +0.001 (+0.47%) | 164,000 |
29 Feb 2016 | HKD | 0.217 | 0.217 | 0.204 | 0.212 | 2.12 | -0.002 (-0.93%) | 846,000 |
26 Feb 2016 | HKD | 0.214 | 0.218 | 0.21 | 0.214 | 2.14 | -0.001 (-0.47%) | 178,000 |
25 Feb 2016 | HKD | 0.213 | 0.218 | 0.213 | 0.215 | 2.15 | +0.006 (+2.87%) | 170,000 |
24 Feb 2016 | HKD | 0.215 | 0.215 | 0.209 | 0.209 | 2.09 | -0.007 (-3.24%) | 208,000 |
23 Feb 2016 | HKD | 0.23 | 0.23 | 0.21 | 0.216 | 2.16 | -0.008 (-3.57%) | 507,000 |
22 Feb 2016 | HKD | 0.239 | 0.24 | 0.218 | 0.224 | 2.24 | +0.002 (+0.90%) | 856,000 |
19 Feb 2016 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 2.22 | 0.0 (0.0%) | 0 |
18 Feb 2016 | HKD | 0.227 | 0.227 | 0.217 | 0.222 | 2.22 | +0.001 (+0.45%) | 517,500 |
17 Feb 2016 | HKD | 0.223 | 0.225 | 0.221 | 0.221 | 2.21 | -0.004 (-1.78%) | 216,000 |
16 Feb 2016 | HKD | 0.23 | 0.23 | 0.223 | 0.225 | 2.25 | +0.001 (+0.45%) | 324,000 |
15 Feb 2016 | HKD | 0.23 | 0.23 | 0.224 | 0.224 | 2.24 | -0.003 (-1.32%) | 351,000 |
12 Feb 2016 | HKD | 0.23 | 0.24 | 0.222 | 0.227 | 2.27 | -0.013 (-5.42%) | 213,800 |
11 Feb 2016 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 2.4 | -0.02 (-7.69%) | 228,000 |
10 Feb 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.236 | 0.29 | 0.236 | 0.26 | 2.6 | +0.034 (+15.04%) | 1,200,107 |
4 Feb 2016 | HKD | 0.228 | 0.23 | 0.219 | 0.226 | 2.26 | -0.005 (-2.16%) | 286,000 |
3 Feb 2016 | HKD | 0.234 | 0.235 | 0.217 | 0.231 | 2.31 | -0.001 (-0.43%) | 164,000 |
2 Feb 2016 | HKD | 0.221 | 0.234 | 0.22 | 0.232 | 2.32 | +0.007 (+3.11%) | 520,000 |