Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 522,000 |
4 Jan 2017 | HKD | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 596,000 |
3 Jan 2017 | HKD | 1.18 | 1.25 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 986,000 |
2 Jan 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,022,000 |
29 Dec 2016 | HKD | 1.14 | 1.26 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,890,000 |
28 Dec 2016 | HKD | 1.2 | 1.21 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,034,000 |
27 Dec 2016 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.18 | 1.19 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,796,000 |
22 Dec 2016 | HKD | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -0.11 (-8.53%) | 3,854,000 |
21 Dec 2016 | HKD | 1.29 | 1.37 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,058,000 |
20 Dec 2016 | HKD | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -0.09 (-6.62%) | 1,974,000 |
19 Dec 2016 | HKD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,968,000 |
16 Dec 2016 | HKD | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,648,000 |
15 Dec 2016 | HKD | 1.4 | 1.44 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 2,576,000 |
14 Dec 2016 | HKD | 1.46 | 1.54 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,786,000 |
13 Dec 2016 | HKD | 1.36 | 1.54 | 1.34 | 1.46 | 1.46 | +0.11 (+8.15%) | 11,486,000 |
12 Dec 2016 | HKD | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -0.06 (-4.26%) | 4,620,000 |
9 Dec 2016 | HKD | 1.5 | 1.53 | 1.39 | 1.41 | 1.41 | -0.12 (-7.84%) | 12,080,000 |
8 Dec 2016 | HKD | 1.67 | 1.79 | 1.49 | 1.53 | 1.53 | -0.1 (-6.13%) | 33,790,000 |
7 Dec 2016 | HKD | 1.53 | 2.1 | 1.48 | 1.63 | 1.63 | +0.1 (+6.54%) | 133,642,000 |
6 Dec 2016 | HKD | 1.35 | 1.83 | 1.33 | 1.53 | 1.53 | +0.17 (+12.50%) | 40,406,000 |
5 Dec 2016 | HKD | 1.36 | 1.4 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 398,000 |
2 Dec 2016 | HKD | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 844,000 |
1 Dec 2016 | HKD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 548,000 |
30 Nov 2016 | HKD | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,300,000 |
29 Nov 2016 | HKD | 1.37 | 1.44 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,442,000 |
28 Nov 2016 | HKD | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,904,000 |
25 Nov 2016 | HKD | 1.41 | 1.49 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,182,000 |