Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | HKD | 1.58 | 1.62 | 1.54 | 1.56 | 1.56 | +0.09 (+6.12%) | 44,082,000 |
10 Jan 2017 | HKD | 1.43 | 1.52 | 1.38 | 1.47 | 1.47 | +0.05 (+3.52%) | 23,274,000 |
9 Jan 2017 | HKD | 1.45 | 1.52 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 24,770,000 |
6 Jan 2017 | HKD | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 66,520,000 |
5 Jan 2017 | HKD | 1.41 | 1.6 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 58,480,000 |
4 Jan 2017 | HKD | 1.54 | 1.55 | 1.24 | 1.41 | 1.41 | -0.13 (-8.44%) | 52,640,000 |
3 Jan 2017 | HKD | 1.79 | 1.79 | 1.5 | 1.54 | 1.54 | -0.18 (-10.47%) | 32,480,000 |
2 Jan 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.75 | 1.84 | 1.66 | 1.72 | 1.72 | -0.03 (-1.71%) | 21,560,000 |
29 Dec 2016 | HKD | 1.68 | 1.78 | 1.64 | 1.75 | 1.75 | +0.14 (+8.70%) | 17,040,000 |
28 Dec 2016 | HKD | 1.4 | 1.63 | 1.4 | 1.61 | 1.61 | +0.19 (+13.38%) | 13,760,000 |
27 Dec 2016 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.37 | 1.45 | 1.2 | 1.42 | 1.42 | +0.05 (+3.65%) | 26,640,000 |
22 Dec 2016 | HKD | 1.47 | 1.47 | 1.3 | 1.37 | 1.37 | -0.1 (-6.80%) | 20,440,000 |
21 Dec 2016 | HKD | 1.62 | 1.62 | 1.25 | 1.47 | 1.47 | -0.048 (-3.16%) | 34,600,000 |
20 Dec 2016 | HKD | 1.62 | 1.73 | 1.496 | 1.518 | 1.518 | -0.102 (-6.30%) | 61,280,000 |
19 Dec 2016 | HKD | 1.786 | 1.786 | 1.598 | 1.62 | 1.62 | -0.126 (-7.22%) | 31,280,000 |
16 Dec 2016 | HKD | 1.78 | 1.818 | 1.686 | 1.746 | 1.746 | +0.002 (+0.11%) | 26,800,000 |
15 Dec 2016 | HKD | 1.9 | 1.9 | 1.71 | 1.744 | 1.744 | -0.142 (-7.53%) | 49,240,000 |
14 Dec 2016 | HKD | 1.9 | 1.9 | 1.812 | 1.886 | 1.886 | +0.022 (+1.18%) | 19,520,000 |
13 Dec 2016 | HKD | 1.93 | 1.93 | 1.832 | 1.864 | 1.864 | -0.022 (-1.17%) | 21,400,000 |
12 Dec 2016 | HKD | 2.2 | 2.2 | 1.8 | 1.886 | 1.886 | -0.1 (-5.04%) | 34,680,000 |
9 Dec 2016 | HKD | 1.88 | 2.06 | 1.74 | 1.986 | 1.986 | +0.086 (+4.53%) | 47,730,000 |
8 Dec 2016 | HKD | 1.95 | 1.96 | 1.63 | 1.9 | 1.9 | -0.06 (-3.06%) | 32,000,000 |
7 Dec 2016 | HKD | 1.98 | 1.99 | 1.902 | 1.96 | 1.96 | -0.04 (-2%) | 14,000,000 |
6 Dec 2016 | HKD | 2.05 | 2.1 | 1.958 | 2 | 2 | -0.045 (-2.20%) | 18,040,000 |
5 Dec 2016 | HKD | 2.09 | 2.1 | 2.025 | 2.045 | 2.045 | -0.04 (-1.92%) | 9,280,000 |
2 Dec 2016 | HKD | 2.05 | 2.17 | 2 | 2.085 | 2.085 | +0.045 (+2.21%) | 13,480,000 |
1 Dec 2016 | HKD | 1.93 | 2.045 | 1.89 | 2.04 | 2.04 | +0.186 (+10.03%) | 17,520,000 |