Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | HKD | 3.89 | 3.95 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,062,000 |
5 Jan 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 0 |
4 Jan 2017 | HKD | 3.98 | 4.01 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 682,000 |
3 Jan 2017 | HKD | 3.91 | 4 | 3.86 | 3.99 | 3.99 | -0.01 (-0.25%) | 930,000 |
2 Jan 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.98 | 4.01 | 3.88 | 4 | 4 | -0.01 (-0.25%) | 1,231,500 |
29 Dec 2016 | HKD | 3.94 | 4.01 | 3.82 | 4.01 | 4.01 | +0.03 (+0.75%) | 642,500 |
28 Dec 2016 | HKD | 3.78 | 3.98 | 3.68 | 3.98 | 3.98 | +0.18 (+4.74%) | 980,000 |
27 Dec 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.71 | 3.8 | 3.56 | 3.8 | 3.8 | +0.06 (+1.60%) | 746,500 |
22 Dec 2016 | HKD | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 216,500 |
21 Dec 2016 | HKD | 3.52 | 3.72 | 3.52 | 3.72 | 3.72 | +0.07 (+1.92%) | 362,500 |
20 Dec 2016 | HKD | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 388,000 |
19 Dec 2016 | HKD | 3.58 | 3.6 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 398,000 |
16 Dec 2016 | HKD | 3.64 | 3.64 | 3.48 | 3.58 | 3.58 | -0.09 (-2.45%) | 368,000 |
15 Dec 2016 | HKD | 3.47 | 3.67 | 3.44 | 3.67 | 3.67 | +0.03 (+0.82%) | 664,000 |
14 Dec 2016 | HKD | 3.6 | 3.67 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 2,222,000 |
13 Dec 2016 | HKD | 3.52 | 3.6 | 3.38 | 3.6 | 3.6 | 0.0 (0.0%) | 481,500 |
12 Dec 2016 | HKD | 3.55 | 3.68 | 3.54 | 3.6 | 3.6 | -0.16 (-4.26%) | 611,500 |
9 Dec 2016 | HKD | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 450,000 |
8 Dec 2016 | HKD | 3.71 | 3.79 | 3.7 | 3.79 | 3.79 | +0.08 (+2.16%) | 1,536,000 |
7 Dec 2016 | HKD | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | -0.09 (-2.37%) | 253,488 |
6 Dec 2016 | HKD | 3.65 | 3.8 | 3.63 | 3.8 | 3.8 | +0.18 (+4.97%) | 1,160,000 |
5 Dec 2016 | HKD | 3.53 | 3.62 | 3.53 | 3.62 | 3.62 | 0.0 (0.0%) | 300,000 |
2 Dec 2016 | HKD | 3.68 | 3.7 | 3.56 | 3.62 | 3.62 | -0.05 (-1.36%) | 166,824 |
1 Dec 2016 | HKD | 3.65 | 3.67 | 3.54 | 3.67 | 3.67 | +0.02 (+0.55%) | 708,000 |
30 Nov 2016 | HKD | 3.55 | 3.65 | 3.41 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,657,000 |
29 Nov 2016 | HKD | 3.43 | 3.6 | 3.43 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,618,000 |
28 Nov 2016 | HKD | 3.58 | 3.6 | 3.41 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,094,000 |