Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | +0.03 (+2.75%) | 630,000 |
9 Dec 2015 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
8 Dec 2015 | HKD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 490,000 |
7 Dec 2015 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 90,000 |
4 Dec 2015 | HKD | 1.1 | 1.13 | 1.06 | 1.13 | 1.13 | +0.03 (+2.73%) | 620,000 |
3 Dec 2015 | HKD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 190,000 |
2 Dec 2015 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 250,000 |
1 Dec 2015 | HKD | 1.15 | 1.22 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 250,000 |
30 Nov 2015 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 230,000 |
27 Nov 2015 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 150,000 |
26 Nov 2015 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 120,000 |
25 Nov 2015 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 20,000 |
24 Nov 2015 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 340,000 |
23 Nov 2015 | HKD | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 410,000 |
20 Nov 2015 | HKD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 640,000 |
19 Nov 2015 | HKD | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,100,000 |
18 Nov 2015 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 290,000 |
17 Nov 2015 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 220,000 |
16 Nov 2015 | HKD | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 510,000 |
13 Nov 2015 | HKD | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 590,000 |
12 Nov 2015 | HKD | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | +0.09 (+7.76%) | 1,810,000 |
11 Nov 2015 | HKD | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,300,000 |
10 Nov 2015 | HKD | 1.06 | 1.22 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 5,250,000 |
9 Nov 2015 | HKD | 1.18 | 1.22 | 1.05 | 1.06 | 1.06 | -0.1 (-8.62%) | 8,690,000 |
6 Nov 2015 | HKD | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -0.17 (-12.78%) | 5,280,000 |
5 Nov 2015 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 150,000 |
4 Nov 2015 | HKD | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 480,000 |
3 Nov 2015 | HKD | 1.34 | 1.4 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 310,000 |
2 Nov 2015 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 110,000 |
30 Oct 2015 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 180,000 |