Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | -0.15 (-2.24%) | 1,021,105 |
28 Oct 2015 | HKD | 6.78 | 6.8 | 6.66 | 6.7 | 6.7 | -0.08 (-1.18%) | 314,000 |
27 Oct 2015 | HKD | 6.83 | 6.91 | 6.7 | 6.78 | 6.78 | -0.08 (-1.17%) | 540,000 |
26 Oct 2015 | HKD | 6.93 | 6.93 | 6.83 | 6.86 | 6.86 | -0.09 (-1.29%) | 966,000 |
23 Oct 2015 | HKD | 6.99 | 6.99 | 6.81 | 6.95 | 6.95 | +0.05 (+0.72%) | 1,054,000 |
22 Oct 2015 | HKD | 6.85 | 6.94 | 6.76 | 6.9 | 6.9 | 0.0 (0.0%) | 731,209 |
21 Oct 2015 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.78 | 6.9 | 6.77 | 6.9 | 6.9 | +0.04 (+0.58%) | 2,078,000 |
19 Oct 2015 | HKD | 6.68 | 6.89 | 6.68 | 6.86 | 6.86 | +0.15 (+2.24%) | 1,032,000 |
16 Oct 2015 | HKD | 6.7 | 6.76 | 6.59 | 6.71 | 6.71 | +0.06 (+0.90%) | 1,948,000 |
15 Oct 2015 | HKD | 6.57 | 6.73 | 6.53 | 6.65 | 6.65 | +0.14 (+2.15%) | 1,324,000 |
14 Oct 2015 | HKD | 6.62 | 6.62 | 6.5 | 6.51 | 6.51 | -0.03 (-0.46%) | 2,199,753 |
13 Oct 2015 | HKD | 6.63 | 6.76 | 6.51 | 6.54 | 6.54 | -0.09 (-1.36%) | 3,168,000 |
12 Oct 2015 | HKD | 6.67 | 6.8 | 6.62 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,442,000 |
9 Oct 2015 | HKD | 6.88 | 6.88 | 6.62 | 6.65 | 6.65 | -0.24 (-3.48%) | 1,702,000 |
8 Oct 2015 | HKD | 6.83 | 6.9 | 6.68 | 6.89 | 6.89 | +0.09 (+1.32%) | 684,000 |
7 Oct 2015 | HKD | 6.49 | 6.87 | 6.49 | 6.8 | 6.8 | +0.26 (+3.98%) | 744,000 |
6 Oct 2015 | HKD | 6.74 | 6.74 | 6.53 | 6.54 | 6.54 | -0.19 (-2.82%) | 356,000 |
5 Oct 2015 | HKD | 6.95 | 7.01 | 6.63 | 6.73 | 6.73 | -0.14 (-2.04%) | 840,000 |
2 Oct 2015 | HKD | 6.42 | 6.98 | 6.29 | 6.87 | 6.87 | +0.57 (+9.05%) | 1,164,000 |
1 Oct 2015 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 6.34 | 6.47 | 6.23 | 6.3 | 6.3 | -0.07 (-1.10%) | 1,173,669 |
29 Sep 2015 | HKD | 6.08 | 6.6 | 6.08 | 6.37 | 6.37 | -0.17 (-2.60%) | 494,000 |
28 Sep 2015 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 6.46 | 6.66 | 6.46 | 6.54 | 6.54 | -0.1 (-1.51%) | 680,000 |
24 Sep 2015 | HKD | 6.48 | 6.79 | 6.47 | 6.64 | 6.64 | +0.17 (+2.63%) | 1,342,000 |
23 Sep 2015 | HKD | 6.59 | 6.64 | 6.42 | 6.47 | 6.47 | -0.09 (-1.37%) | 1,156,000 |
22 Sep 2015 | HKD | 6.52 | 6.75 | 6.52 | 6.56 | 6.56 | -0.02 (-0.30%) | 588,000 |
21 Sep 2015 | HKD | 5.83 | 6.63 | 5.83 | 6.58 | 6.58 | +0.03 (+0.46%) | 512,000 |
18 Sep 2015 | HKD | 6.61 | 6.69 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 877,574 |