Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 6.7 | 6.75 | 6.55 | 6.6 | 6.6 | -0.15 (-2.22%) | 1,406,000 |
9 Dec 2015 | HKD | 6.73 | 6.79 | 6.7 | 6.75 | 6.75 | +0.02 (+0.30%) | 702,000 |
8 Dec 2015 | HKD | 6.83 | 6.91 | 6.67 | 6.73 | 6.73 | -0.25 (-3.58%) | 646,000 |
7 Dec 2015 | HKD | 6.89 | 7.02 | 6.89 | 6.98 | 6.98 | +0.09 (+1.31%) | 352,000 |
4 Dec 2015 | HKD | 6.9 | 6.98 | 6.81 | 6.89 | 6.89 | -0.09 (-1.29%) | 406,000 |
3 Dec 2015 | HKD | 6.87 | 7.01 | 6.87 | 6.98 | 6.98 | -0.01 (-0.14%) | 628,000 |
2 Dec 2015 | HKD | 6.61 | 7 | 6.61 | 6.99 | 6.99 | +0.09 (+1.30%) | 1,572,913 |
1 Dec 2015 | HKD | 6.66 | 6.91 | 6.63 | 6.9 | 6.9 | +0.36 (+5.50%) | 1,074,000 |
30 Nov 2015 | HKD | 6.51 | 6.61 | 6.51 | 6.54 | 6.54 | -0.02 (-0.30%) | 1,282,000 |
27 Nov 2015 | HKD | 6.61 | 6.62 | 6.53 | 6.56 | 6.56 | -0.02 (-0.30%) | 482,000 |
26 Nov 2015 | HKD | 6.65 | 6.7 | 6.57 | 6.58 | 6.58 | -0.07 (-1.05%) | 766,000 |
25 Nov 2015 | HKD | 6.71 | 6.79 | 6.62 | 6.65 | 6.65 | -0.14 (-2.06%) | 972,960 |
24 Nov 2015 | HKD | 6.84 | 6.97 | 6.73 | 6.79 | 6.79 | -0.1 (-1.45%) | 1,305,000 |
23 Nov 2015 | HKD | 6.82 | 6.9 | 6.78 | 6.89 | 6.89 | +0.1 (+1.47%) | 652,000 |
20 Nov 2015 | HKD | 6.6 | 6.79 | 6.6 | 6.79 | 6.79 | +0.25 (+3.82%) | 1,030,000 |
19 Nov 2015 | HKD | 6.58 | 6.64 | 6.53 | 6.54 | 6.54 | 0.0 (0.0%) | 1,026,000 |
18 Nov 2015 | HKD | 6.51 | 6.6 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 522,000 |
17 Nov 2015 | HKD | 6.51 | 6.65 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 474,000 |
16 Nov 2015 | HKD | 6.4 | 6.58 | 6.4 | 6.54 | 6.54 | -0.02 (-0.30%) | 956,000 |
13 Nov 2015 | HKD | 6.57 | 6.66 | 6.53 | 6.56 | 6.56 | -0.05 (-0.76%) | 1,341,000 |
12 Nov 2015 | HKD | 6.56 | 6.67 | 6.56 | 6.61 | 6.61 | -0.02 (-0.30%) | 1,124,000 |
11 Nov 2015 | HKD | 6.55 | 6.65 | 6.55 | 6.63 | 6.63 | +0.06 (+0.91%) | 276,000 |
10 Nov 2015 | HKD | 6.69 | 6.72 | 6.57 | 6.57 | 6.57 | -0.26 (-3.81%) | 1,178,000 |
9 Nov 2015 | HKD | 6.75 | 6.87 | 6.75 | 6.83 | 6.83 | -0.03 (-0.44%) | 208,000 |
6 Nov 2015 | HKD | 6.8 | 6.88 | 6.77 | 6.86 | 6.86 | -0.03 (-0.44%) | 274,000 |
5 Nov 2015 | HKD | 6.75 | 6.97 | 6.74 | 6.89 | 6.89 | +0.11 (+1.62%) | 1,507,866 |
4 Nov 2015 | HKD | 6.6 | 6.84 | 6.56 | 6.78 | 6.78 | +0.21 (+3.20%) | 2,314,000 |
3 Nov 2015 | HKD | 6.67 | 6.71 | 6.54 | 6.57 | 6.57 | -0.01 (-0.15%) | 1,075,177 |
2 Nov 2015 | HKD | 6.55 | 6.79 | 6.54 | 6.58 | 6.58 | -0.09 (-1.35%) | 370,000 |
30 Oct 2015 | HKD | 6.51 | 6.74 | 6.51 | 6.67 | 6.67 | +0.12 (+1.83%) | 625,000 |