Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 30.5 | 30.6 | 30.05 | 30.25 | 30.25 | -0.3 (-0.98%) | 1,388,932 |
21 Dec 2016 | HKD | 30.2 | 30.65 | 30.2 | 30.55 | 30.55 | +0.35 (+1.16%) | 2,138,301 |
20 Dec 2016 | HKD | 30.6 | 30.6 | 30.1 | 30.2 | 30.2 | -0.05 (-0.17%) | 1,286,387 |
19 Dec 2016 | HKD | 30.6 | 30.6 | 30.2 | 30.25 | 30.25 | -0.35 (-1.14%) | 1,097,201 |
16 Dec 2016 | HKD | 30.5 | 31.1 | 30.3 | 30.6 | 30.6 | -0.3 (-0.97%) | 2,710,532 |
15 Dec 2016 | HKD | 31.5 | 31.6 | 30.4 | 30.9 | 30.9 | -0.6 (-1.90%) | 2,861,807 |
14 Dec 2016 | HKD | 32 | 32 | 31.15 | 31.5 | 31.5 | -0.15 (-0.47%) | 1,717,646 |
13 Dec 2016 | HKD | 32 | 32 | 31.3 | 31.65 | 31.65 | -0.65 (-2.01%) | 2,692,145 |
12 Dec 2016 | HKD | 32.85 | 32.85 | 31.7 | 32.3 | 32.3 | -0.45 (-1.37%) | 1,417,261 |
9 Dec 2016 | HKD | 33.1 | 33.1 | 32.5 | 32.75 | 32.75 | -0.2 (-0.61%) | 552,611 |
8 Dec 2016 | HKD | 33 | 33.45 | 32.9 | 32.95 | 32.95 | +0.2 (+0.61%) | 1,769,202 |
7 Dec 2016 | HKD | 32.7 | 32.95 | 32.55 | 32.75 | 32.75 | +0.25 (+0.77%) | 1,090,305 |
6 Dec 2016 | HKD | 32.25 | 32.6 | 32 | 32.5 | 32.5 | +0.6 (+1.88%) | 1,023,931 |
5 Dec 2016 | HKD | 32 | 32.05 | 31.6 | 31.9 | 31.9 | +0.1 (+0.31%) | 582,493 |
2 Dec 2016 | HKD | 32 | 32.3 | 31.75 | 31.8 | 31.8 | -0.3 (-0.93%) | 957,508 |
1 Dec 2016 | HKD | 32.15 | 32.4 | 31.8 | 32.1 | 32.1 | -0.05 (-0.16%) | 1,781,616 |
30 Nov 2016 | HKD | 33 | 33 | 32.15 | 32.15 | 32.15 | -0.2 (-0.62%) | 1,790,197 |
29 Nov 2016 | HKD | 32 | 32.45 | 32 | 32.35 | 32.35 | -0.15 (-0.46%) | 1,483,045 |
28 Nov 2016 | HKD | 33 | 33.2 | 32.5 | 32.5 | 32.5 | -0.35 (-1.07%) | 1,233,028 |
25 Nov 2016 | HKD | 32.25 | 32.95 | 32 | 32.85 | 32.85 | +0.6 (+1.86%) | 2,217,223 |
24 Nov 2016 | HKD | 32 | 32.3 | 31.65 | 32.25 | 32.25 | +0.05 (+0.16%) | 556,252 |
23 Nov 2016 | HKD | 31.85 | 32.4 | 31.8 | 32.2 | 32.2 | +0.2 (+0.63%) | 1,150,366 |
22 Nov 2016 | HKD | 32.3 | 32.55 | 31.95 | 32 | 32 | +0.25 (+0.79%) | 2,587,840 |
21 Nov 2016 | HKD | 31.6 | 31.9 | 31.5 | 31.75 | 31.75 | +0.2 (+0.63%) | 1,075,088 |
18 Nov 2016 | HKD | 31.75 | 31.8 | 31.1 | 31.55 | 31.55 | 0.0 (0.0%) | 690,475 |
17 Nov 2016 | HKD | 31.6 | 31.7 | 31.2 | 31.55 | 31.55 | +0.2 (+0.64%) | 1,457,886 |
16 Nov 2016 | HKD | 31.8 | 32 | 31.25 | 31.35 | 31.35 | -0.35 (-1.10%) | 1,386,471 |
15 Nov 2016 | HKD | 31.05 | 31.7 | 31.05 | 31.7 | 31.7 | +0.55 (+1.77%) | 1,534,410 |
14 Nov 2016 | HKD | 31.25 | 31.65 | 30.8 | 31.15 | 31.15 | -0.25 (-0.80%) | 1,063,414 |
11 Nov 2016 | HKD | 31.25 | 31.65 | 30.9 | 31.4 | 31.4 | +0.35 (+1.13%) | 2,142,306 |