Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 8.6 | 8.61 | 8.45 | 8.61 | 8.61 | +0.02 (+0.23%) | 811,000 |
21 Dec 2016 | HKD | 8.6 | 8.63 | 8.42 | 8.59 | 8.59 | +0.09 (+1.06%) | 1,004,845 |
20 Dec 2016 | HKD | 8.5 | 8.59 | 8.45 | 8.5 | 8.5 | +0.01 (+0.12%) | 682,000 |
19 Dec 2016 | HKD | 8.5 | 8.53 | 8.44 | 8.49 | 8.49 | 0.0 (0.0%) | 711,517 |
16 Dec 2016 | HKD | 8.6 | 8.68 | 8.46 | 8.49 | 8.49 | -0.11 (-1.28%) | 2,746,661 |
15 Dec 2016 | HKD | 8.6 | 8.79 | 8.53 | 8.6 | 8.6 | 0.0 (0.0%) | 355,000 |
14 Dec 2016 | HKD | 8.65 | 8.65 | 8.58 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,492,000 |
13 Dec 2016 | HKD | 8.54 | 8.61 | 8.54 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,649,000 |
12 Dec 2016 | HKD | 8.6 | 8.66 | 8.51 | 8.53 | 8.53 | -0.04 (-0.47%) | 569,731 |
9 Dec 2016 | HKD | 8.83 | 8.85 | 8.53 | 8.57 | 8.57 | -0.14 (-1.61%) | 2,020,685 |
8 Dec 2016 | HKD | 8.82 | 8.82 | 8.68 | 8.71 | 8.71 | -0.05 (-0.57%) | 215,000 |
7 Dec 2016 | HKD | 8.88 | 8.88 | 8.73 | 8.76 | 8.76 | -0.07 (-0.79%) | 211,500 |
6 Dec 2016 | HKD | 8.8 | 8.85 | 8.68 | 8.83 | 8.83 | +0.01 (+0.11%) | 754,889 |
5 Dec 2016 | HKD | 8.8 | 8.9 | 8.7 | 8.82 | 8.82 | +0.04 (+0.46%) | 4,074,000 |
2 Dec 2016 | HKD | 8.79 | 8.8 | 8.65 | 8.78 | 8.78 | +0.07 (+0.80%) | 1,356,578 |
1 Dec 2016 | HKD | 8.77 | 8.78 | 8.64 | 8.71 | 8.71 | -0.08 (-0.91%) | 497,086 |
30 Nov 2016 | HKD | 8.79 | 8.89 | 8.76 | 8.79 | 8.79 | -0.01 (-0.11%) | 861,553 |
29 Nov 2016 | HKD | 8.61 | 8.84 | 8.6 | 8.8 | 8.8 | +0.22 (+2.56%) | 573,123 |
28 Nov 2016 | HKD | 8.62 | 8.62 | 8.5 | 8.58 | 8.58 | -0.03 (-0.35%) | 791,500 |
25 Nov 2016 | HKD | 8.6 | 8.62 | 8.49 | 8.61 | 8.61 | +0.01 (+0.12%) | 2,943,000 |
24 Nov 2016 | HKD | 8.55 | 8.65 | 8.55 | 8.6 | 8.6 | 0.0 (0.0%) | 1,470,000 |
23 Nov 2016 | HKD | 8.52 | 8.63 | 8.52 | 8.6 | 8.6 | +0.08 (+0.94%) | 1,818,500 |
22 Nov 2016 | HKD | 8.65 | 8.65 | 8.43 | 8.52 | 8.52 | -0.02 (-0.23%) | 2,848,500 |
21 Nov 2016 | HKD | 8.72 | 8.72 | 8.5 | 8.54 | 8.54 | -0.18 (-2.06%) | 1,316,500 |
18 Nov 2016 | HKD | 8.76 | 8.77 | 8.72 | 8.72 | 8.72 | -0.03 (-0.34%) | 663,500 |
17 Nov 2016 | HKD | 8.81 | 8.86 | 8.74 | 8.75 | 8.75 | -0.06 (-0.68%) | 356,500 |
16 Nov 2016 | HKD | 8.79 | 8.83 | 8.79 | 8.81 | 8.81 | +0.04 (+0.46%) | 813,358 |
15 Nov 2016 | HKD | 8.8 | 8.81 | 8.72 | 8.77 | 8.77 | 0.0 (0.0%) | 830,500 |
14 Nov 2016 | HKD | 8.99 | 8.99 | 8.76 | 8.77 | 8.77 | -0.15 (-1.68%) | 519,800 |
11 Nov 2016 | HKD | 9.23 | 9.23 | 8.85 | 8.92 | 8.92 | -0.25 (-2.73%) | 5,799,000 |