Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 1,342,000 |
6 Jan 2017 | HKD | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 927,902 |
5 Jan 2017 | HKD | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,572,000 |
4 Jan 2017 | HKD | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,168,000 |
3 Jan 2017 | HKD | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 593,000 |
2 Jan 2017 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 743,000 |
29 Dec 2016 | HKD | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,095,253 |
28 Dec 2016 | HKD | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,209,000 |
27 Dec 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,066,000 |
22 Dec 2016 | HKD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 801,000 |
21 Dec 2016 | HKD | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 777,000 |
20 Dec 2016 | HKD | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,301,000 |
19 Dec 2016 | HKD | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 889,000 |
16 Dec 2016 | HKD | 1.84 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,510,783 |
15 Dec 2016 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 2,537,000 |
14 Dec 2016 | HKD | 1.91 | 1.96 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,411,000 |
13 Dec 2016 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,786,000 |
12 Dec 2016 | HKD | 1.96 | 1.97 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 2,568,000 |
9 Dec 2016 | HKD | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 3,698,000 |
8 Dec 2016 | HKD | 1.9 | 1.94 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,044,000 |
7 Dec 2016 | HKD | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.07 (+3.87%) | 3,263,000 |
6 Dec 2016 | HKD | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,460,000 |
5 Dec 2016 | HKD | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,309,000 |
2 Dec 2016 | HKD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 968,000 |
1 Dec 2016 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 518,000 |
30 Nov 2016 | HKD | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,764,000 |
29 Nov 2016 | HKD | 1.87 | 1.9 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,560,000 |