Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | HKD | 7.47 | 7.57 | 7.46 | 7.57 | 7.57 | +0.1 (+1.34%) | 107,400 |
6 Dec 2016 | HKD | 7.44 | 7.57 | 7.44 | 7.47 | 7.47 | 0.0 (0.0%) | 52,300 |
5 Dec 2016 | HKD | 7.52 | 7.58 | 7.41 | 7.47 | 7.47 | -0.07 (-0.93%) | 162,073 |
2 Dec 2016 | HKD | 7.66 | 7.66 | 7.53 | 7.54 | 7.54 | -0.07 (-0.92%) | 57,800 |
1 Dec 2016 | HKD | 7.53 | 7.65 | 7.53 | 7.61 | 7.61 | +0.01 (+0.13%) | 124,900 |
30 Nov 2016 | HKD | 7.53 | 7.63 | 7.53 | 7.6 | 7.6 | +0.08 (+1.06%) | 151,750 |
29 Nov 2016 | HKD | 7.51 | 7.67 | 7.51 | 7.52 | 7.52 | -0.09 (-1.18%) | 284,500 |
28 Nov 2016 | HKD | 7.52 | 7.64 | 7.5 | 7.61 | 7.61 | +0.09 (+1.20%) | 219,900 |
25 Nov 2016 | HKD | 7.54 | 7.55 | 7.3 | 7.52 | 7.52 | +0.03 (+0.40%) | 260,615 |
24 Nov 2016 | HKD | 7.68 | 7.75 | 7.49 | 7.49 | 7.49 | -0.24 (-3.10%) | 308,500 |
23 Nov 2016 | HKD | 7.69 | 7.78 | 7.67 | 7.73 | 7.73 | +0.04 (+0.52%) | 209,823 |
22 Nov 2016 | HKD | 7.68 | 7.8 | 7.66 | 7.69 | 7.69 | -0.01 (-0.13%) | 260,500 |
21 Nov 2016 | HKD | 7.8 | 7.83 | 7.68 | 7.7 | 7.7 | -0.09 (-1.16%) | 356,693 |
18 Nov 2016 | HKD | 7.79 | 7.82 | 7.75 | 7.79 | 7.79 | -0.01 (-0.13%) | 208,777 |
17 Nov 2016 | HKD | 7.92 | 7.95 | 7.75 | 7.8 | 7.8 | -0.18 (-2.26%) | 659,000 |
16 Nov 2016 | HKD | 7.99 | 8.03 | 7.94 | 7.98 | 7.98 | -0.04 (-0.50%) | 184,000 |
15 Nov 2016 | HKD | 7.93 | 8.03 | 7.91 | 8.02 | 8.02 | +0.05 (+0.63%) | 236,821 |
14 Nov 2016 | HKD | 7.95 | 8.05 | 7.92 | 7.97 | 7.97 | -0.03 (-0.38%) | 190,900 |
11 Nov 2016 | HKD | 7.98 | 8.02 | 7.9 | 8 | 8 | 0.0 (0.0%) | 347,640 |
10 Nov 2016 | HKD | 7.95 | 8.04 | 7.95 | 8 | 8 | +0.08 (+1.01%) | 630,721 |
9 Nov 2016 | HKD | 7.96 | 7.98 | 7.84 | 7.92 | 7.92 | -0.07 (-0.88%) | 379,181 |
8 Nov 2016 | HKD | 7.85 | 8.03 | 7.82 | 7.99 | 7.99 | +0.19 (+2.44%) | 580,681 |
7 Nov 2016 | HKD | 7.88 | 7.96 | 7.79 | 7.8 | 7.8 | -0.14 (-1.76%) | 341,890 |
4 Nov 2016 | HKD | 8 | 8.03 | 7.85 | 7.94 | 7.94 | -0.05 (-0.63%) | 378,262 |
3 Nov 2016 | HKD | 7.94 | 8.05 | 7.87 | 7.99 | 7.99 | +0.05 (+0.63%) | 526,300 |
2 Nov 2016 | HKD | 7.87 | 7.98 | 7.85 | 7.94 | 7.94 | -0.01 (-0.13%) | 314,293 |
1 Nov 2016 | HKD | 7.9 | 7.96 | 7.84 | 7.95 | 7.95 | +0.09 (+1.15%) | 307,097 |
31 Oct 2016 | HKD | 7.74 | 7.9 | 7.74 | 7.86 | 7.86 | +0.05 (+0.64%) | 148,038 |
28 Oct 2016 | HKD | 7.84 | 7.9 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 266,500 |
27 Oct 2016 | HKD | 8 | 8 | 7.82 | 7.85 | 7.85 | -0.15 (-1.88%) | 554,500 |