Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | HKD | 3.5 | 3.6 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 826,000 |
18 Dec 2015 | HKD | 3.71 | 3.71 | 3.48 | 3.53 | 3.53 | -0.23 (-6.12%) | 1,031,000 |
17 Dec 2015 | HKD | 3.8 | 3.82 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 345,000 |
16 Dec 2015 | HKD | 3.78 | 3.8 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 296,000 |
15 Dec 2015 | HKD | 3.76 | 3.76 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 148,000 |
14 Dec 2015 | HKD | 3.7 | 3.78 | 3.68 | 3.76 | 3.76 | +0.01 (+0.27%) | 222,400 |
11 Dec 2015 | HKD | 3.82 | 3.85 | 3.68 | 3.75 | 3.75 | -0.08 (-2.09%) | 574,000 |
10 Dec 2015 | HKD | 3.93 | 3.93 | 3.75 | 3.83 | 3.83 | -0.1 (-2.54%) | 347,000 |
9 Dec 2015 | HKD | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 331,000 |
8 Dec 2015 | HKD | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 560,000 |
7 Dec 2015 | HKD | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 544,000 |
4 Dec 2015 | HKD | 3.89 | 3.99 | 3.85 | 3.96 | 3.96 | +0.06 (+1.54%) | 786,000 |
3 Dec 2015 | HKD | 3.94 | 3.94 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 324,000 |
2 Dec 2015 | HKD | 3.97 | 3.97 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 530,000 |
1 Dec 2015 | HKD | 4.04 | 4.06 | 3.92 | 3.95 | 3.95 | -0.09 (-2.23%) | 714,000 |
30 Nov 2015 | HKD | 3.85 | 4.08 | 3.83 | 4.04 | 4.04 | +0.22 (+5.76%) | 2,287,000 |
27 Nov 2015 | HKD | 3.79 | 3.96 | 3.79 | 3.82 | 3.82 | +0.09 (+2.41%) | 3,765,000 |
26 Nov 2015 | HKD | 3.8 | 3.81 | 3.72 | 3.73 | 3.73 | -0.07 (-1.84%) | 370,000 |
25 Nov 2015 | HKD | 3.8 | 3.81 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 311,000 |
24 Nov 2015 | HKD | 3.84 | 3.84 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 538,000 |
23 Nov 2015 | HKD | 3.96 | 3.98 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 395,000 |
20 Nov 2015 | HKD | 3.88 | 3.9 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 280,000 |
19 Nov 2015 | HKD | 3.82 | 3.93 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 687,000 |
18 Nov 2015 | HKD | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 210,000 |
17 Nov 2015 | HKD | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 275,000 |
16 Nov 2015 | HKD | 3.84 | 3.95 | 3.8 | 3.88 | 3.88 | -0.1 (-2.51%) | 512,000 |
13 Nov 2015 | HKD | 4 | 4.1 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 317,000 |
12 Nov 2015 | HKD | 4.1 | 4.11 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 444,000 |
11 Nov 2015 | HKD | 3.98 | 4.14 | 3.92 | 4.07 | 4.07 | +0.14 (+3.56%) | 1,798,000 |
10 Nov 2015 | HKD | 3.94 | 3.99 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 534,000 |