Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 5.2597 | 0.0 (0.0%) | 394,000 |
8 Dec 2016 | HKD | 1.1 | 1.12 | 1.08 | 1.08 | 5.2597 | -0.02 (-1.82%) | 2,650,000 |
7 Dec 2016 | HKD | 1.02 | 1.2 | 1.02 | 1.1 | 5.3571 | +0.08 (+7.84%) | 4,090,000 |
6 Dec 2016 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 4.9675 | +0.03 (+3.03%) | 358,000 |
5 Dec 2016 | HKD | 1 | 1.02 | 0.99 | 0.99 | 4.8214 | -0.05 (-4.81%) | 296,000 |
2 Dec 2016 | HKD | 1.03 | 1.04 | 1 | 1.04 | 5.0649 | 0.0 (0.0%) | 770,000 |
1 Dec 2016 | HKD | 1 | 1.04 | 0.98 | 1.04 | 5.0649 | +0.01 (+0.97%) | 538,000 |
30 Nov 2016 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 5.0162 | -0.03 (-2.83%) | 1,336,000 |
29 Nov 2016 | HKD | 1.1 | 1.1 | 1.03 | 1.06 | 5.1623 | -0.04 (-3.64%) | 1,966,000 |
28 Nov 2016 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 5.3571 | -0.02 (-1.79%) | 402,000 |
25 Nov 2016 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 5.4545 | +0.01 (+0.90%) | 386,000 |
24 Nov 2016 | HKD | 1.11 | 1.14 | 1.11 | 1.11 | 5.4058 | -0.01 (-0.89%) | 210,000 |
23 Nov 2016 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 5.4545 | +0.01 (+0.90%) | 108,000 |
22 Nov 2016 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 5.4058 | -0.03 (-2.63%) | 1,402,000 |
21 Nov 2016 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 5.5519 | +0.04 (+3.64%) | 1,060,000 |
18 Nov 2016 | HKD | 1.1 | 1.11 | 1.1 | 1.1 | 5.3571 | 0.0 (0.0%) | 540,000 |
17 Nov 2016 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 5.3571 | -0.01 (-0.90%) | 476,000 |
16 Nov 2016 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 5.4058 | 0.0 (0.0%) | 476,000 |
15 Nov 2016 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 5.4058 | -0.03 (-2.63%) | 1,464,000 |
14 Nov 2016 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 5.5519 | +0.01 (+0.88%) | 484,000 |
11 Nov 2016 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 5.5032 | 0.0 (0.0%) | 374,000 |
10 Nov 2016 | HKD | 1.16 | 1.17 | 1.12 | 1.13 | 5.5032 | -0.02 (-1.74%) | 1,524,000 |
9 Nov 2016 | HKD | 1.16 | 1.18 | 1.13 | 1.15 | 5.6006 | 0.0 (0.0%) | 1,272,000 |
8 Nov 2016 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 5.6006 | +0.01 (+0.88%) | 788,000 |
7 Nov 2016 | HKD | 1.13 | 1.17 | 1.13 | 1.14 | 5.5519 | +0.01 (+0.88%) | 934,000 |
4 Nov 2016 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 5.5032 | -0.03 (-2.59%) | 2,434,000 |
3 Nov 2016 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 5.6494 | -0.02 (-1.69%) | 728,000 |
2 Nov 2016 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 5.7468 | 0.0 (0.0%) | 1,378,000 |
1 Nov 2016 | HKD | 1.15 | 1.22 | 1.15 | 1.18 | 5.7468 | +0.04 (+3.51%) | 5,284,000 |
31 Oct 2016 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 5.5519 | -0.01 (-0.87%) | 970,000 |