Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | HKD | 1.85 | 2 | 1.84 | 2 | 2 | +0.12 (+6.38%) | 1,322,000 |
29 Nov 2016 | HKD | 1.84 | 1.9 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 620,000 |
28 Nov 2016 | HKD | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 102,000 |
25 Nov 2016 | HKD | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 110,000 |
24 Nov 2016 | HKD | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,536,000 |
23 Nov 2016 | HKD | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,152,000 |
22 Nov 2016 | HKD | 1.8 | 1.9 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,038,000 |
21 Nov 2016 | HKD | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 2,694,000 |
18 Nov 2016 | HKD | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,856,000 |
17 Nov 2016 | HKD | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 2,614,000 |
16 Nov 2016 | HKD | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,220,000 |
15 Nov 2016 | HKD | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,108,000 |
14 Nov 2016 | HKD | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 436,000 |
11 Nov 2016 | HKD | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,604,000 |
10 Nov 2016 | HKD | 1.9 | 1.93 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 74,000 |
9 Nov 2016 | HKD | 1.9 | 1.94 | 1.86 | 1.94 | 1.94 | +0.01 (+0.52%) | 134,000 |
8 Nov 2016 | HKD | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 14,000 |
7 Nov 2016 | HKD | 1.94 | 1.94 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 126,000 |
4 Nov 2016 | HKD | 1.9 | 1.94 | 1.86 | 1.94 | 1.94 | 0.0 (0.0%) | 274,000 |
3 Nov 2016 | HKD | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 576,000 |
2 Nov 2016 | HKD | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 264,000 |
1 Nov 2016 | HKD | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 214,000 |
31 Oct 2016 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 0 |
28 Oct 2016 | HKD | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 70,000 |
27 Oct 2016 | HKD | 1.94 | 1.94 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 170,000 |
26 Oct 2016 | HKD | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 20,000 |
25 Oct 2016 | HKD | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 142,000 |
24 Oct 2016 | HKD | 1.92 | 1.94 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 274,000 |
21 Oct 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 272,000 |