Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 5.66 | 5.86 | 5.59 | 5.6 | 5.6 | +0.01 (+0.18%) | 318,000 |
28 Oct 2015 | HKD | 5.97 | 6.25 | 5.59 | 5.59 | 5.59 | -0.43 (-7.14%) | 193,000 |
27 Oct 2015 | HKD | 6.39 | 6.4 | 6.02 | 6.02 | 6.02 | -0.28 (-4.44%) | 52,000 |
26 Oct 2015 | HKD | 6.52 | 6.52 | 6.3 | 6.3 | 6.3 | -0.2 (-3.08%) | 244,000 |
23 Oct 2015 | HKD | 6.56 | 6.56 | 6.49 | 6.5 | 6.5 | -0.06 (-0.91%) | 66,500 |
22 Oct 2015 | HKD | 6.5 | 6.79 | 6.5 | 6.56 | 6.56 | +0.04 (+0.61%) | 167,500 |
21 Oct 2015 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.72 | 6.73 | 6.5 | 6.52 | 6.52 | -0.32 (-4.68%) | 22,500 |
19 Oct 2015 | HKD | 6.84 | 6.96 | 6.67 | 6.84 | 6.84 | +0.04 (+0.59%) | 135,000 |
16 Oct 2015 | HKD | 7.35 | 7.35 | 6.6 | 6.8 | 6.8 | -0.4 (-5.56%) | 175,000 |
15 Oct 2015 | HKD | 7.2 | 7.5 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 40,500 |
14 Oct 2015 | HKD | 7.29 | 7.29 | 7.2 | 7.2 | 7.2 | -0.28 (-3.74%) | 16,000 |
13 Oct 2015 | HKD | 7.53 | 7.53 | 7.3 | 7.48 | 7.48 | 0.0 (0.0%) | 69,500 |
12 Oct 2015 | HKD | 7.5 | 7.5 | 7.02 | 7.48 | 7.48 | +0.3 (+4.18%) | 50,500 |
9 Oct 2015 | HKD | 6.8 | 7.18 | 6.76 | 7.18 | 7.18 | +0.38 (+5.59%) | 106,500 |
8 Oct 2015 | HKD | 7.05 | 7.12 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 41,000 |
7 Oct 2015 | HKD | 7.19 | 7.19 | 7.05 | 7.05 | 7.05 | -0.06 (-0.84%) | 5,500 |
6 Oct 2015 | HKD | 7.2 | 7.2 | 7.11 | 7.11 | 7.11 | +0.12 (+1.72%) | 35,000 |
5 Oct 2015 | HKD | 6.82 | 7 | 6.66 | 6.99 | 6.99 | +0.46 (+7.04%) | 80,000 |
2 Oct 2015 | HKD | 7.19 | 7.19 | 6.5 | 6.53 | 6.53 | -0.37 (-5.36%) | 106,500 |
1 Oct 2015 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 7.19 | 7.19 | 6.9 | 6.9 | 6.9 | -0.19 (-2.68%) | 3,100 |
29 Sep 2015 | HKD | 7.17 | 7.17 | 6.81 | 7.09 | 7.09 | -0.08 (-1.12%) | 28,000 |
28 Sep 2015 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 7.06 | 7.3 | 7.06 | 7.17 | 7.17 | +0.16 (+2.28%) | 87,500 |
24 Sep 2015 | HKD | 7 | 7.01 | 6.99 | 7.01 | 7.01 | -0.09 (-1.27%) | 39,500 |
23 Sep 2015 | HKD | 7.01 | 7.1 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 54,500 |
22 Sep 2015 | HKD | 7.15 | 7.21 | 7.03 | 7.15 | 7.15 | +0.15 (+2.14%) | 97,000 |
21 Sep 2015 | HKD | 6.98 | 7.1 | 6.98 | 7 | 7 | +0.2 (+2.94%) | 388,000 |
18 Sep 2015 | HKD | 6.66 | 6.98 | 6.56 | 6.8 | 6.8 | +0.25 (+3.82%) | 387,200 |