Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 1.86 | 1.96 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 19,072,000 |
20 Jan 2016 | HKD | 1.88 | 1.88 | 1.8 | 1.86 | 1.86 | -0.02 (-1.06%) | 11,820,000 |
19 Jan 2016 | HKD | 1.97 | 2 | 1.79 | 1.88 | 1.88 | -0.07 (-3.59%) | 21,738,000 |
18 Jan 2016 | HKD | 2.1 | 2.11 | 1.87 | 1.95 | 1.95 | -0.15 (-7.14%) | 26,470,000 |
15 Jan 2016 | HKD | 2.07 | 2.12 | 2 | 2.1 | 2.1 | +0.03 (+1.45%) | 20,472,000 |
14 Jan 2016 | HKD | 2.07 | 2.17 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 17,561,381 |
13 Jan 2016 | HKD | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | +0.05 (+2.40%) | 21,620,000 |
12 Jan 2016 | HKD | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | +0.12 (+6.12%) | 21,960,381 |
11 Jan 2016 | HKD | 1.89 | 1.99 | 1.88 | 1.96 | 1.96 | +0.03 (+1.55%) | 13,993,030 |
8 Jan 2016 | HKD | 1.97 | 1.98 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 8,048,000 |
7 Jan 2016 | HKD | 2.04 | 2.04 | 1.84 | 1.95 | 1.95 | -0.06 (-2.99%) | 13,936,000 |
6 Jan 2016 | HKD | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 6,460,000 |
5 Jan 2016 | HKD | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | +0.04 (+2.02%) | 12,836,000 |
4 Jan 2016 | HKD | 2.02 | 2.15 | 1.95 | 1.98 | 1.98 | -0.04 (-1.98%) | 36,034,000 |
1 Jan 2016 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2 | 2.02 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 13,832,000 |
30 Dec 2015 | HKD | 1.95 | 2.12 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 15,263,000 |
29 Dec 2015 | HKD | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 4,649,000 |
28 Dec 2015 | HKD | 1.92 | 2.04 | 1.89 | 2.01 | 2.01 | +0.11 (+5.79%) | 20,401,080 |
25 Dec 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 8,524,000 |
23 Dec 2015 | HKD | 1.96 | 1.96 | 1.8 | 1.84 | 1.84 | -0.1 (-5.15%) | 23,244,660 |
22 Dec 2015 | HKD | 1.95 | 2.11 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 45,889,793 |
21 Dec 2015 | HKD | 1.74 | 1.99 | 1.71 | 1.95 | 1.95 | +0.22 (+12.72%) | 65,371,000 |
18 Dec 2015 | HKD | 1.65 | 1.74 | 1.63 | 1.73 | 1.73 | +0.12 (+7.45%) | 19,288,000 |
17 Dec 2015 | HKD | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,432,000 |
16 Dec 2015 | HKD | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,544,000 |
15 Dec 2015 | HKD | 1.6 | 1.63 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 4,412,000 |
14 Dec 2015 | HKD | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,188,000 |
11 Dec 2015 | HKD | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 4,108,000 |