Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 6.31 | 6.52 | 6.31 | 6.43 | 6.43 | +0.2 (+3.21%) | 804,000 |
2 Mar 2016 | HKD | 5.8 | 6.3 | 5.8 | 6.23 | 6.23 | +0.13 (+2.13%) | 1,580,000 |
1 Mar 2016 | HKD | 6.09 | 6.14 | 6.03 | 6.1 | 6.1 | +0.09 (+1.50%) | 692,000 |
29 Feb 2016 | HKD | 6.01 | 6.04 | 5.83 | 6.01 | 6.01 | 0.0 (0.0%) | 2,350,000 |
26 Feb 2016 | HKD | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | +0.03 (+0.50%) | 694,000 |
25 Feb 2016 | HKD | 6.12 | 6.12 | 5.96 | 5.98 | 5.98 | -0.11 (-1.81%) | 1,746,000 |
24 Feb 2016 | HKD | 6.18 | 6.2 | 6.09 | 6.09 | 6.09 | -0.08 (-1.30%) | 1,330,000 |
23 Feb 2016 | HKD | 6.13 | 6.23 | 6.1 | 6.17 | 6.17 | +0.07 (+1.15%) | 2,136,000 |
22 Feb 2016 | HKD | 6.13 | 6.13 | 6.09 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,658,000 |
19 Feb 2016 | HKD | 6.1 | 6.16 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 1,958,000 |
18 Feb 2016 | HKD | 6.19 | 6.19 | 6.07 | 6.08 | 6.08 | -0.01 (-0.16%) | 800,000 |
17 Feb 2016 | HKD | 6.1 | 6.14 | 5.98 | 6.09 | 6.09 | 0.0 (0.0%) | 1,866,000 |
16 Feb 2016 | HKD | 6.02 | 6.13 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 1,004,000 |
15 Feb 2016 | HKD | 6.02 | 6.09 | 5.95 | 6.06 | 6.06 | +0.11 (+1.85%) | 1,016,000 |
12 Feb 2016 | HKD | 5.87 | 5.98 | 5.87 | 5.95 | 5.95 | -0.09 (-1.49%) | 364,000 |
11 Feb 2016 | HKD | 6.3 | 6.33 | 6.01 | 6.04 | 6.04 | -0.4 (-6.21%) | 636,142 |
10 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 6.43 | 6.47 | 6.4 | 6.44 | 6.44 | +0.01 (+0.16%) | 442,043 |
4 Feb 2016 | HKD | 6.32 | 6.47 | 6.3 | 6.43 | 6.43 | +0.03 (+0.47%) | 544,000 |
3 Feb 2016 | HKD | 6.4 | 6.48 | 6.3 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,870,764 |
2 Feb 2016 | HKD | 6.27 | 6.53 | 6.27 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,552,616 |
1 Feb 2016 | HKD | 6.07 | 6.48 | 6.07 | 6.4 | 6.4 | +0.28 (+4.58%) | 2,908,000 |
29 Jan 2016 | HKD | 5.99 | 6.24 | 5.99 | 6.12 | 6.12 | +0.09 (+1.49%) | 656,000 |
28 Jan 2016 | HKD | 5.73 | 6.07 | 5.73 | 6.03 | 6.03 | +0.28 (+4.87%) | 1,928,000 |
27 Jan 2016 | HKD | 5.78 | 5.78 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 634,000 |
26 Jan 2016 | HKD | 5.9 | 5.91 | 5.59 | 5.6 | 5.6 | -0.3 (-5.08%) | 1,268,000 |
25 Jan 2016 | HKD | 5.77 | 6.08 | 5.76 | 5.9 | 5.9 | +0.17 (+2.97%) | 1,434,000 |
22 Jan 2016 | HKD | 5.43 | 5.73 | 5.43 | 5.73 | 5.73 | +0.39 (+7.30%) | 958,000 |