Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 5.71 | 5.8 | 5.29 | 5.34 | 5.34 | -0.43 (-7.45%) | 1,093,578 |
20 Jan 2016 | HKD | 5.95 | 6 | 5.68 | 5.77 | 5.77 | -0.18 (-3.03%) | 1,868,000 |
19 Jan 2016 | HKD | 5.87 | 5.98 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 478,000 |
18 Jan 2016 | HKD | 5.99 | 5.99 | 5.86 | 5.88 | 5.88 | -0.14 (-2.33%) | 670,000 |
15 Jan 2016 | HKD | 6.12 | 6.12 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 626,000 |
14 Jan 2016 | HKD | 6.09 | 6.17 | 6.03 | 6.11 | 6.11 | -0.05 (-0.81%) | 520,000 |
13 Jan 2016 | HKD | 6.17 | 6.26 | 6.16 | 6.16 | 6.16 | +0.01 (+0.16%) | 784,000 |
12 Jan 2016 | HKD | 6.07 | 6.18 | 6.07 | 6.15 | 6.15 | -0.03 (-0.49%) | 861,600 |
11 Jan 2016 | HKD | 6.2 | 6.3 | 6.14 | 6.18 | 6.18 | -0.19 (-2.98%) | 822,000 |
8 Jan 2016 | HKD | 6.38 | 6.48 | 6.33 | 6.37 | 6.37 | +0.01 (+0.16%) | 830,000 |
7 Jan 2016 | HKD | 6.52 | 6.52 | 6.23 | 6.36 | 6.36 | -0.21 (-3.20%) | 1,202,000 |
6 Jan 2016 | HKD | 6.51 | 6.58 | 6.51 | 6.57 | 6.57 | 0.0 (0.0%) | 368,000 |
5 Jan 2016 | HKD | 6.5 | 6.6 | 6.5 | 6.57 | 6.57 | +0.02 (+0.31%) | 468,000 |
4 Jan 2016 | HKD | 6.6 | 6.63 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,018,000 |
1 Jan 2016 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.53 | 6.64 | 6.53 | 6.6 | 6.6 | +0.05 (+0.76%) | 158,000 |
30 Dec 2015 | HKD | 6.57 | 6.61 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 518,911 |
29 Dec 2015 | HKD | 6.55 | 6.62 | 6.55 | 6.56 | 6.56 | -0.03 (-0.46%) | 220,000 |
28 Dec 2015 | HKD | 6.58 | 6.66 | 6.58 | 6.59 | 6.59 | -0.05 (-0.75%) | 388,000 |
25 Dec 2015 | HKD | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 6.69 | 6.7 | 6.64 | 6.64 | 6.64 | -0.07 (-1.04%) | 78,000 |
23 Dec 2015 | HKD | 6.68 | 6.71 | 6.61 | 6.71 | 6.71 | +0.07 (+1.05%) | 164,000 |
22 Dec 2015 | HKD | 6.6 | 6.73 | 6.59 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,142,000 |
21 Dec 2015 | HKD | 6.5 | 6.65 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,404,540 |
18 Dec 2015 | HKD | 6.6 | 6.75 | 6.49 | 6.5 | 6.5 | -0.3 (-4.41%) | 2,550,863 |
17 Dec 2015 | HKD | 6.8 | 6.86 | 6.76 | 6.8 | 6.8 | +0.09 (+1.34%) | 834,000 |
16 Dec 2015 | HKD | 6.89 | 6.89 | 6.67 | 6.71 | 6.71 | -0.09 (-1.32%) | 932,000 |
15 Dec 2015 | HKD | 6.82 | 6.86 | 6.71 | 6.8 | 6.8 | +0.11 (+1.64%) | 943,400 |
14 Dec 2015 | HKD | 6.47 | 6.7 | 6.45 | 6.69 | 6.69 | +0.14 (+2.14%) | 1,244,000 |
11 Dec 2015 | HKD | 6.53 | 6.62 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,688,000 |