Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,800,000 |
21 Dec 2016 | HKD | 1.67 | 1.7 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,700,000 |
20 Dec 2016 | HKD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,776,000 |
19 Dec 2016 | HKD | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,888,000 |
16 Dec 2016 | HKD | 1.61 | 1.7 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 4,032,000 |
15 Dec 2016 | HKD | 1.65 | 1.66 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 4,196,000 |
14 Dec 2016 | HKD | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 3,212,000 |
13 Dec 2016 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,842,000 |
12 Dec 2016 | HKD | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 3,891,553 |
9 Dec 2016 | HKD | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,358,000 |
8 Dec 2016 | HKD | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 3,940,000 |
7 Dec 2016 | HKD | 1.7 | 1.7 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 4,420,000 |
6 Dec 2016 | HKD | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 3,846,000 |
5 Dec 2016 | HKD | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,952,000 |
2 Dec 2016 | HKD | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 3,424,000 |
1 Dec 2016 | HKD | 1.74 | 1.8 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 4,786,000 |
30 Nov 2016 | HKD | 1.84 | 1.84 | 1.67 | 1.74 | 1.74 | -0.1 (-5.43%) | 11,134,000 |
29 Nov 2016 | HKD | 1.76 | 1.9 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 7,153,197 |
28 Nov 2016 | HKD | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 4,432,000 |
25 Nov 2016 | HKD | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,828,000 |
24 Nov 2016 | HKD | 1.77 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,228,000 |
23 Nov 2016 | HKD | 1.78 | 1.83 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,331,194 |
22 Nov 2016 | HKD | 1.75 | 1.8 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 5,162,000 |
21 Nov 2016 | HKD | 1.73 | 1.81 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 6,872,000 |
18 Nov 2016 | HKD | 1.7 | 1.76 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 4,740,000 |
17 Nov 2016 | HKD | 1.73 | 2 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 25,193,038 |
16 Nov 2016 | HKD | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,938,000 |
15 Nov 2016 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,561,000 |
14 Nov 2016 | HKD | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 4,692,000 |
11 Nov 2016 | HKD | 1.67 | 1.71 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,186,000 |