Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | HKD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 505,500 |
17 Jan 2017 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 910,500 |
16 Jan 2017 | HKD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 51,000 |
13 Jan 2017 | HKD | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 2,157,000 |
12 Jan 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 208,500 |
11 Jan 2017 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 700,500 |
10 Jan 2017 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 640,500 |
9 Jan 2017 | HKD | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 606,917 |
6 Jan 2017 | HKD | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 823,500 |
5 Jan 2017 | HKD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 1,439,348 |
4 Jan 2017 | HKD | 1.14 | 1.14 | 1.04 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,177,952 |
3 Jan 2017 | HKD | 1.14 | 1.15 | 0.99 | 1.15 | 1.15 | 0.0 (0.0%) | 10,588,500 |
2 Jan 2017 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,593,000 |
29 Dec 2016 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,314,000 |
28 Dec 2016 | HKD | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 929,152 |
27 Dec 2016 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 57,000 |
22 Dec 2016 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 108,000 |
21 Dec 2016 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 28,500 |
20 Dec 2016 | HKD | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 802,500 |
19 Dec 2016 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 106,500 |
16 Dec 2016 | HKD | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,047,000 |
15 Dec 2016 | HKD | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,426,500 |
14 Dec 2016 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 597,000 |
13 Dec 2016 | HKD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,179,000 |
12 Dec 2016 | HKD | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 1,273,500 |
9 Dec 2016 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 190,500 |
8 Dec 2016 | HKD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 277,500 |