Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | HKD | 7.67 | 7.67 | 7.64 | 7.64 | 7.64 | -0.09 (-1.16%) | 162,000 |
7 Dec 2016 | HKD | 7.82 | 7.82 | 7.69 | 7.73 | 7.73 | -0.11 (-1.40%) | 341,000 |
6 Dec 2016 | HKD | 7.78 | 7.85 | 7.78 | 7.84 | 7.84 | +0.13 (+1.69%) | 591,300 |
5 Dec 2016 | HKD | 7.68 | 7.72 | 7.67 | 7.71 | 7.71 | +0.11 (+1.45%) | 291,900 |
2 Dec 2016 | HKD | 7.69 | 7.7 | 7.58 | 7.6 | 7.6 | +0.04 (+0.53%) | 554,100 |
1 Dec 2016 | HKD | 7.5 | 7.61 | 7.47 | 7.56 | 7.56 | +0.44 (+6.18%) | 1,396,200 |
30 Nov 2016 | HKD | 7.18 | 7.2 | 7.07 | 7.12 | 7.12 | -0.09 (-1.25%) | 530,400 |
29 Nov 2016 | HKD | 7.25 | 7.25 | 7.19 | 7.21 | 7.21 | +0.06 (+0.84%) | 270,300 |
28 Nov 2016 | HKD | 7.1 | 7.21 | 7.1 | 7.15 | 7.15 | -0.16 (-2.19%) | 268,800 |
25 Nov 2016 | HKD | 7.38 | 7.39 | 7.31 | 7.31 | 7.31 | -0.09 (-1.22%) | 59,700 |
24 Nov 2016 | HKD | 7.37 | 7.41 | 7.37 | 7.4 | 7.4 | +0.03 (+0.41%) | 119,100 |
23 Nov 2016 | HKD | 7.4 | 7.43 | 7.36 | 7.37 | 7.37 | -0.07 (-0.94%) | 306,300 |
22 Nov 2016 | HKD | 7.45 | 7.5 | 7.44 | 7.44 | 7.44 | +0.21 (+2.90%) | 507,000 |
21 Nov 2016 | HKD | 7.22 | 7.25 | 7.22 | 7.23 | 7.23 | +0.16 (+2.26%) | 220,800 |
18 Nov 2016 | HKD | 7.07 | 7.1 | 7.07 | 7.07 | 7.07 | +0.01 (+0.14%) | 258,000 |
17 Nov 2016 | HKD | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -0.1 (-1.40%) | 215,400 |
16 Nov 2016 | HKD | 7.11 | 7.18 | 7.08 | 7.16 | 7.16 | +0.22 (+3.17%) | 270,600 |
15 Nov 2016 | HKD | 6.91 | 6.96 | 6.91 | 6.94 | 6.94 | +0.02 (+0.29%) | 265,500 |
14 Nov 2016 | HKD | 7.01 | 7.01 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 467,400 |
11 Nov 2016 | HKD | 7.05 | 7.09 | 7.05 | 7.07 | 7.07 | -0.15 (-2.08%) | 513,900 |
10 Nov 2016 | HKD | 7.13 | 7.22 | 7.12 | 7.22 | 7.22 | +0.15 (+2.12%) | 752,700 |
9 Nov 2016 | HKD | 7.06 | 7.08 | 6.9 | 7.07 | 7.07 | 0.0 (0.0%) | 583,500 |
8 Nov 2016 | HKD | 7.08 | 7.08 | 7.05 | 7.07 | 7.07 | +0.03 (+0.43%) | 144,600 |
7 Nov 2016 | HKD | 7.02 | 7.06 | 7.01 | 7.04 | 7.04 | +0.03 (+0.43%) | 213,000 |
4 Nov 2016 | HKD | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.12 (-1.68%) | 612,900 |
3 Nov 2016 | HKD | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | -0.07 (-0.97%) | 741,600 |
2 Nov 2016 | HKD | 7.21 | 7.21 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 163,800 |
1 Nov 2016 | HKD | 7.27 | 7.29 | 7.26 | 7.27 | 7.27 | -0.16 (-2.15%) | 379,500 |
31 Oct 2016 | HKD | 7.45 | 7.45 | 7.35 | 7.43 | 7.43 | -0.12 (-1.59%) | 283,200 |
28 Oct 2016 | HKD | 7.57 | 7.59 | 7.55 | 7.55 | 7.55 | +0.01 (+0.13%) | 167,700 |