Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 40,000 |
4 Jan 2017 | HKD | 3.59 | 3.6 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 50,000 |
3 Jan 2017 | HKD | 3.56 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 132,000 |
2 Jan 2017 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 359,000 |
29 Dec 2016 | HKD | 3.54 | 3.61 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 78,000 |
28 Dec 2016 | HKD | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 61,000 |
27 Dec 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.56 | 3.62 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,221,000 |
22 Dec 2016 | HKD | 3.58 | 3.6 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,570,000 |
21 Dec 2016 | HKD | 3.59 | 3.6 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,561,000 |
20 Dec 2016 | HKD | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 1,707,000 |
19 Dec 2016 | HKD | 3.49 | 3.61 | 3.49 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,146,000 |
16 Dec 2016 | HKD | 3.5 | 3.64 | 3.5 | 3.61 | 3.61 | +0.09 (+2.56%) | 1,453,000 |
15 Dec 2016 | HKD | 3.51 | 3.53 | 3.44 | 3.52 | 3.52 | -0.03 (-0.85%) | 764,000 |
14 Dec 2016 | HKD | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 0.0 (0.0%) | 25,000 |
13 Dec 2016 | HKD | 3.46 | 3.6 | 3.43 | 3.55 | 3.55 | +0.05 (+1.43%) | 521,000 |
12 Dec 2016 | HKD | 3.56 | 3.59 | 3.43 | 3.5 | 3.5 | -0.06 (-1.69%) | 2,527,000 |
9 Dec 2016 | HKD | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 398,000 |
8 Dec 2016 | HKD | 3.57 | 3.62 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,532,000 |
7 Dec 2016 | HKD | 3.64 | 3.69 | 3.52 | 3.57 | 3.57 | -0.09 (-2.46%) | 1,629,000 |
6 Dec 2016 | HKD | 3.59 | 3.78 | 3.55 | 3.66 | 3.66 | +0.06 (+1.67%) | 20,929,000 |
5 Dec 2016 | HKD | 3.64 | 3.68 | 3.35 | 3.6 | 3.6 | 0.0 (0.0%) | 23,950,000 |