Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | HKD | 6.75 | 6.75 | 6.59 | 6.7 | 6.7 | +0.09 (+1.36%) | 3,276,379 |
29 Nov 2016 | HKD | 6.65 | 6.72 | 6.6 | 6.61 | 6.61 | -0.02 (-0.30%) | 1,072,496 |
28 Nov 2016 | HKD | 6.7 | 6.7 | 6.57 | 6.63 | 6.63 | -0.02 (-0.30%) | 899,000 |
25 Nov 2016 | HKD | 6.7 | 6.7 | 6.61 | 6.65 | 6.65 | 0.0 (0.0%) | 421,793 |
24 Nov 2016 | HKD | 6.73 | 6.73 | 6.62 | 6.65 | 6.65 | -0.06 (-0.89%) | 491,500 |
23 Nov 2016 | HKD | 6.7 | 6.71 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 1,283,574 |
22 Nov 2016 | HKD | 6.62 | 6.67 | 6.57 | 6.65 | 6.65 | +0.12 (+1.84%) | 2,024,838 |
21 Nov 2016 | HKD | 6.7 | 6.7 | 6.51 | 6.53 | 6.53 | -0.11 (-1.66%) | 2,729,784 |
18 Nov 2016 | HKD | 6.55 | 6.67 | 6.49 | 6.64 | 6.64 | +0.1 (+1.53%) | 1,385,111 |
17 Nov 2016 | HKD | 6.61 | 6.61 | 6.49 | 6.54 | 6.54 | -0.01 (-0.15%) | 1,700,000 |
16 Nov 2016 | HKD | 6.56 | 6.59 | 6.5 | 6.55 | 6.55 | +0.02 (+0.31%) | 2,239,000 |
15 Nov 2016 | HKD | 6.67 | 6.68 | 6.45 | 6.53 | 6.53 | -0.13 (-1.95%) | 5,164,124 |
14 Nov 2016 | HKD | 6.62 | 6.78 | 6.62 | 6.66 | 6.66 | +0.02 (+0.30%) | 1,838,000 |
11 Nov 2016 | HKD | 6.79 | 6.82 | 6.64 | 6.64 | 6.64 | -0.15 (-2.21%) | 3,940,084 |
10 Nov 2016 | HKD | 6.91 | 6.95 | 6.79 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,086,000 |
9 Nov 2016 | HKD | 6.98 | 6.98 | 6.63 | 6.85 | 6.85 | -0.09 (-1.30%) | 1,319,836 |
8 Nov 2016 | HKD | 6.96 | 6.96 | 6.84 | 6.94 | 6.94 | +0.14 (+2.06%) | 1,665,000 |
7 Nov 2016 | HKD | 6.94 | 6.94 | 6.79 | 6.8 | 6.8 | -0.14 (-2.02%) | 1,219,107 |
4 Nov 2016 | HKD | 6.81 | 6.94 | 6.75 | 6.94 | 6.94 | +0.15 (+2.21%) | 2,068,500 |
3 Nov 2016 | HKD | 6.86 | 6.87 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 1,803,073 |
2 Nov 2016 | HKD | 6.81 | 6.87 | 6.77 | 6.87 | 6.87 | +0.04 (+0.59%) | 977,211 |
1 Nov 2016 | HKD | 6.93 | 6.99 | 6.83 | 6.83 | 6.83 | -0.03 (-0.44%) | 1,928,500 |
31 Oct 2016 | HKD | 6.97 | 6.97 | 6.75 | 6.86 | 6.86 | -0.07 (-1.01%) | 1,295,000 |
28 Oct 2016 | HKD | 6.97 | 6.98 | 6.84 | 6.93 | 6.93 | -0.03 (-0.43%) | 995,134 |
27 Oct 2016 | HKD | 6.81 | 6.96 | 6.79 | 6.96 | 6.96 | +0.12 (+1.75%) | 999,034 |
26 Oct 2016 | HKD | 7.2 | 7.2 | 6.83 | 6.84 | 6.84 | -0.29 (-4.07%) | 4,172,000 |
25 Oct 2016 | HKD | 7.2 | 7.22 | 7.12 | 7.13 | 7.13 | -0.05 (-0.70%) | 3,664,252 |
24 Oct 2016 | HKD | 7.1 | 7.25 | 7.1 | 7.18 | 7.18 | +0.04 (+0.56%) | 3,698,273 |
21 Oct 2016 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 7.13 | 7.25 | 7.13 | 7.14 | 7.14 | +0.04 (+0.56%) | 2,913,377 |