Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 6.63 | 6.64 | 6.58 | 6.61 | 6.61 | 0.0 (0.0%) | 421,100 |
4 Jan 2017 | HKD | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | +0.08 (+1.23%) | 654,000 |
3 Jan 2017 | HKD | 6.56 | 6.56 | 6.48 | 6.53 | 6.53 | +0.09 (+1.40%) | 324,200 |
2 Jan 2017 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.45 | 6.45 | 6.38 | 6.44 | 6.44 | 0.0 (0.0%) | 75,000 |
29 Dec 2016 | HKD | 6.36 | 6.46 | 6.35 | 6.44 | 6.44 | +0.02 (+0.31%) | 45,000 |
28 Dec 2016 | HKD | 6.36 | 6.46 | 6.36 | 6.42 | 6.42 | +0.04 (+0.63%) | 235,000 |
27 Dec 2016 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.31 | 6.39 | 6.3 | 6.38 | 6.38 | +0.06 (+0.95%) | 138,000 |
22 Dec 2016 | HKD | 6.36 | 6.36 | 6.31 | 6.32 | 6.32 | -0.04 (-0.63%) | 152,000 |
21 Dec 2016 | HKD | 6.36 | 6.39 | 6.35 | 6.36 | 6.36 | -0.02 (-0.31%) | 146,000 |
20 Dec 2016 | HKD | 6.37 | 6.41 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 93,000 |
19 Dec 2016 | HKD | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 606,000 |
16 Dec 2016 | HKD | 6.42 | 6.49 | 6.41 | 6.47 | 6.47 | +0.03 (+0.47%) | 200,724 |
15 Dec 2016 | HKD | 6.47 | 6.48 | 6.41 | 6.44 | 6.44 | -0.06 (-0.92%) | 345,076 |
14 Dec 2016 | HKD | 6.5 | 6.52 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 137,000 |
13 Dec 2016 | HKD | 6.47 | 6.5 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 155,000 |
12 Dec 2016 | HKD | 6.51 | 6.52 | 6.48 | 6.48 | 6.48 | -0.03 (-0.46%) | 214,000 |
9 Dec 2016 | HKD | 6.51 | 6.53 | 6.5 | 6.51 | 6.51 | -0.01 (-0.15%) | 159,000 |
8 Dec 2016 | HKD | 6.53 | 6.54 | 6.51 | 6.52 | 6.52 | 0.0 (0.0%) | 134,000 |
7 Dec 2016 | HKD | 6.51 | 6.53 | 6.51 | 6.52 | 6.52 | +0.02 (+0.31%) | 281,000 |
6 Dec 2016 | HKD | 6.52 | 6.52 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 168,000 |
5 Dec 2016 | HKD | 6.52 | 6.53 | 6.5 | 6.52 | 6.52 | -0.02 (-0.31%) | 270,000 |
2 Dec 2016 | HKD | 6.5 | 6.55 | 6.5 | 6.54 | 6.54 | +0.02 (+0.31%) | 255,000 |
1 Dec 2016 | HKD | 6.55 | 6.59 | 6.52 | 6.52 | 6.52 | -0.03 (-0.46%) | 108,000 |
30 Nov 2016 | HKD | 6.52 | 6.57 | 6.52 | 6.55 | 6.55 | +0.02 (+0.31%) | 224,000 |
29 Nov 2016 | HKD | 6.53 | 6.54 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 135,000 |
28 Nov 2016 | HKD | 6.51 | 6.56 | 6.48 | 6.55 | 6.55 | +0.04 (+0.61%) | 123,000 |
25 Nov 2016 | HKD | 6.58 | 6.58 | 6.5 | 6.51 | 6.51 | -0.05 (-0.76%) | 290,000 |