Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 4.11 | 4.5 | 4.07 | 4.49 | 4.49 | -0.16 (-3.44%) | 116,000 |
20 Jan 2016 | HKD | 4.76 | 4.76 | 4.08 | 4.65 | 4.65 | -0.14 (-2.92%) | 83,000 |
19 Jan 2016 | HKD | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | +0.14 (+3.01%) | 56,500 |
18 Jan 2016 | HKD | 4.65 | 4.66 | 4.58 | 4.65 | 4.65 | -0.13 (-2.72%) | 162,000 |
15 Jan 2016 | HKD | 4.8 | 4.84 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 122,500 |
14 Jan 2016 | HKD | 4.8 | 4.85 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 119,000 |
13 Jan 2016 | HKD | 4.98 | 5.02 | 4.8 | 4.94 | 4.94 | +0.06 (+1.23%) | 46,000 |
12 Jan 2016 | HKD | 4.88 | 5.05 | 4.8 | 4.88 | 4.88 | -0.08 (-1.61%) | 113,500 |
11 Jan 2016 | HKD | 4.84 | 5.25 | 4.84 | 4.96 | 4.96 | 0.0 (0.0%) | 194,500 |
8 Jan 2016 | HKD | 4.9 | 4.96 | 4.87 | 4.96 | 4.96 | +0.11 (+2.27%) | 45,000 |
7 Jan 2016 | HKD | 5.15 | 5.15 | 4.68 | 4.85 | 4.85 | -0.35 (-6.73%) | 238,000 |
6 Jan 2016 | HKD | 4.85 | 5.28 | 4.85 | 5.2 | 5.2 | +0.33 (+6.78%) | 350,500 |
5 Jan 2016 | HKD | 4.85 | 5 | 4.85 | 4.87 | 4.87 | -0.09 (-1.81%) | 97,500 |
4 Jan 2016 | HKD | 4.97 | 5 | 4.75 | 4.96 | 4.96 | +0.02 (+0.40%) | 96,000 |
1 Jan 2016 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.9 | 5.03 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 153,000 |
30 Dec 2015 | HKD | 4.9 | 4.9 | 4.75 | 4.9 | 4.9 | +0.02 (+0.41%) | 140,000 |
29 Dec 2015 | HKD | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | -0.07 (-1.41%) | 76,500 |
28 Dec 2015 | HKD | 4.95 | 5.01 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 218,500 |
25 Dec 2015 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.85 | 4.96 | 4.69 | 4.95 | 4.95 | +0.12 (+2.48%) | 159,500 |
23 Dec 2015 | HKD | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | +0.23 (+5%) | 305,880 |
22 Dec 2015 | HKD | 4.72 | 4.73 | 4.52 | 4.6 | 4.6 | -0.06 (-1.29%) | 476,000 |
21 Dec 2015 | HKD | 4.85 | 4.85 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 271,500 |
18 Dec 2015 | HKD | 4.82 | 4.83 | 4.7 | 4.71 | 4.71 | -0.14 (-2.89%) | 108,500 |
17 Dec 2015 | HKD | 4.86 | 4.89 | 4.71 | 4.85 | 4.85 | +0.17 (+3.63%) | 61,500 |
16 Dec 2015 | HKD | 4.75 | 4.78 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 336,500 |
15 Dec 2015 | HKD | 4.8 | 4.87 | 4.77 | 4.77 | 4.77 | -0.03 (-0.63%) | 34,500 |
14 Dec 2015 | HKD | 4.6 | 4.82 | 4.45 | 4.8 | 4.8 | +0.2 (+4.35%) | 729,500 |
11 Dec 2015 | HKD | 4.7 | 4.73 | 4.52 | 4.6 | 4.6 | -0.13 (-2.75%) | 361,000 |