Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 6,521,000 |
28 Dec 2016 | HKD | 3.73 | 3.82 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 4,447,000 |
27 Dec 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.74 | 3.79 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 3,525,000 |
22 Dec 2016 | HKD | 3.75 | 3.79 | 3.69 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,934,427 |
21 Dec 2016 | HKD | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | +0.15 (+4.17%) | 6,355,000 |
20 Dec 2016 | HKD | 3.43 | 3.66 | 3.42 | 3.6 | 3.6 | +0.14 (+4.05%) | 3,158,000 |
19 Dec 2016 | HKD | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 20,288,866 |
16 Dec 2016 | HKD | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 59,248,000 |
15 Dec 2016 | HKD | 3.53 | 3.54 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,743,000 |
14 Dec 2016 | HKD | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 2,670,000 |
13 Dec 2016 | HKD | 3.5 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 2,785,000 |
12 Dec 2016 | HKD | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 3,093,000 |
9 Dec 2016 | HKD | 3.53 | 3.55 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 3,059,732 |
8 Dec 2016 | HKD | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 2,921,025 |
7 Dec 2016 | HKD | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 2,966,000 |
6 Dec 2016 | HKD | 3.57 | 3.61 | 3.49 | 3.58 | 3.58 | 0.0 (0.0%) | 4,108,537 |
5 Dec 2016 | HKD | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 4,211,000 |
2 Dec 2016 | HKD | 3.65 | 3.69 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 3,475,000 |
1 Dec 2016 | HKD | 3.59 | 3.72 | 3.55 | 3.68 | 3.68 | +0.12 (+3.37%) | 9,065,000 |
30 Nov 2016 | HKD | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 7,734,000 |
29 Nov 2016 | HKD | 3.6 | 3.64 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 3,204,732 |
28 Nov 2016 | HKD | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 3,525,000 |
25 Nov 2016 | HKD | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 2,999,000 |
24 Nov 2016 | HKD | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 4,326,000 |
23 Nov 2016 | HKD | 3.7 | 3.71 | 3.62 | 3.67 | 3.67 | -0.01 (-0.27%) | 6,677,984 |
22 Nov 2016 | HKD | 3.67 | 3.76 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 3,411,003 |
21 Nov 2016 | HKD | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,124,000 |
18 Nov 2016 | HKD | 3.59 | 3.63 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 5,139,000 |