Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 5.77 | 5.78 | 5.4 | 5.59 | 5.59 | -0.19 (-3.29%) | 515,000 |
20 Jan 2016 | HKD | 5.6 | 5.82 | 5.55 | 5.78 | 5.78 | -0.02 (-0.34%) | 970,000 |
19 Jan 2016 | HKD | 5.8 | 5.8 | 5.62 | 5.8 | 5.8 | +0.01 (+0.17%) | 640,000 |
18 Jan 2016 | HKD | 5.97 | 5.97 | 5.75 | 5.79 | 5.79 | -0.21 (-3.50%) | 850,000 |
15 Jan 2016 | HKD | 6.32 | 6.32 | 5.86 | 6 | 6 | -0.2 (-3.23%) | 655,000 |
14 Jan 2016 | HKD | 6.03 | 6.2 | 6.03 | 6.2 | 6.2 | 0.0 (0.0%) | 890,000 |
13 Jan 2016 | HKD | 5.5 | 6.3 | 5.5 | 6.2 | 6.2 | +0.45 (+7.83%) | 1,420,000 |
12 Jan 2016 | HKD | 5.42 | 5.75 | 5.4 | 5.75 | 5.75 | +0.24 (+4.36%) | 290,000 |
11 Jan 2016 | HKD | 5.8 | 5.8 | 5.38 | 5.51 | 5.51 | -0.36 (-6.13%) | 75,000 |
8 Jan 2016 | HKD | 5.99 | 5.99 | 5.7 | 5.87 | 5.87 | -0.03 (-0.51%) | 415,000 |
7 Jan 2016 | HKD | 6 | 6 | 5.45 | 5.9 | 5.9 | +0.01 (+0.17%) | 795,000 |
6 Jan 2016 | HKD | 5.82 | 6 | 5.7 | 5.89 | 5.89 | +0.04 (+0.68%) | 595,000 |
5 Jan 2016 | HKD | 5.71 | 5.9 | 5.52 | 5.85 | 5.85 | +0.05 (+0.86%) | 325,000 |
4 Jan 2016 | HKD | 6.24 | 6.24 | 5.68 | 5.8 | 5.8 | -0.44 (-7.05%) | 480,000 |
1 Jan 2016 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.25 | 6.25 | 6.05 | 6.24 | 6.24 | 0.0 (0.0%) | 260,000 |
30 Dec 2015 | HKD | 6 | 6.3 | 6 | 6.24 | 6.24 | +0.25 (+4.17%) | 305,000 |
29 Dec 2015 | HKD | 6.1 | 6.3 | 5.98 | 5.99 | 5.99 | -0.21 (-3.39%) | 595,000 |
28 Dec 2015 | HKD | 5.8 | 6.46 | 5.8 | 6.2 | 6.2 | +0.4 (+6.90%) | 2,445,000 |
25 Dec 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 195,000 |
23 Dec 2015 | HKD | 5.79 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 190,000 |
22 Dec 2015 | HKD | 5.67 | 5.79 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 55,000 |
21 Dec 2015 | HKD | 5.79 | 5.8 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 125,000 |
18 Dec 2015 | HKD | 5.79 | 5.79 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 215,000 |
17 Dec 2015 | HKD | 5.8 | 5.84 | 5.66 | 5.8 | 5.8 | 0.0 (0.0%) | 1,115,000 |
16 Dec 2015 | HKD | 5.8 | 5.85 | 5.6 | 5.8 | 5.8 | +0.25 (+4.50%) | 6,545,000 |
15 Dec 2015 | HKD | 5.46 | 5.89 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 340,000 |
14 Dec 2015 | HKD | 5.2 | 5.9 | 5 | 5.5 | 5.5 | +0.24 (+4.56%) | 660,000 |
11 Dec 2015 | HKD | 5.36 | 5.39 | 5.2 | 5.26 | 5.26 | -0.23 (-4.19%) | 3,660,000 |