Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 6,236,000 |
2 Mar 2016 | HKD | 1.91 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 2,120,000 |
1 Mar 2016 | HKD | 1.88 | 1.92 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 3,972,000 |
29 Feb 2016 | HKD | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,780,000 |
26 Feb 2016 | HKD | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 5,708,000 |
25 Feb 2016 | HKD | 1.86 | 1.91 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 3,836,000 |
24 Feb 2016 | HKD | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 6,307,000 |
23 Feb 2016 | HKD | 1.94 | 1.98 | 1.9 | 1.96 | 1.96 | +0.01 (+0.51%) | 6,052,000 |
22 Feb 2016 | HKD | 2.02 | 2.08 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 12,212,000 |
19 Feb 2016 | HKD | 1.9 | 2.02 | 1.88 | 2.02 | 2.02 | +0.13 (+6.88%) | 13,440,000 |
18 Feb 2016 | HKD | 1.81 | 1.9 | 1.79 | 1.89 | 1.89 | +0.08 (+4.42%) | 9,637,180 |
17 Feb 2016 | HKD | 1.8 | 1.82 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 7,240,000 |
16 Feb 2016 | HKD | 1.79 | 1.83 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,744,000 |
15 Feb 2016 | HKD | 1.8 | 1.9 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 9,380,600 |
12 Feb 2016 | HKD | 1.79 | 1.81 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 4,788,000 |
11 Feb 2016 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 2,898,000 |
10 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 11,200,480 |
4 Feb 2016 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,900,000 |
3 Feb 2016 | HKD | 1.86 | 1.87 | 1.8 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,712,000 |
2 Feb 2016 | HKD | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 3,370,000 |
1 Feb 2016 | HKD | 1.81 | 1.9 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,984,000 |
29 Jan 2016 | HKD | 1.73 | 1.87 | 1.7 | 1.81 | 1.81 | +0.1 (+5.85%) | 7,040,000 |
28 Jan 2016 | HKD | 1.76 | 1.79 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 7,876,810 |
27 Jan 2016 | HKD | 1.83 | 1.83 | 1.55 | 1.71 | 1.71 | -0.1 (-5.52%) | 21,465,000 |
26 Jan 2016 | HKD | 1.82 | 1.86 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 16,464,000 |
25 Jan 2016 | HKD | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 8,020,000 |
22 Jan 2016 | HKD | 1.9 | 1.92 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 13,512,000 |