Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 6.58 | 6.96 | 6.41 | 6.77 | 6.77 | +0.2 (+3.04%) | 141,000 |
21 Dec 2016 | HKD | 6.5 | 6.61 | 6.41 | 6.57 | 6.57 | -0.04 (-0.61%) | 74,000 |
20 Dec 2016 | HKD | 6.5 | 6.77 | 6.41 | 6.61 | 6.61 | 0.0 (0.0%) | 58,500 |
19 Dec 2016 | HKD | 7.6 | 7.6 | 6.61 | 6.61 | 6.61 | +0.27 (+4.26%) | 1,500 |
16 Dec 2016 | HKD | 6.42 | 6.42 | 6.28 | 6.34 | 6.34 | -0.08 (-1.25%) | 94,000 |
15 Dec 2016 | HKD | 6.22 | 6.5 | 6.22 | 6.42 | 6.42 | +0.04 (+0.63%) | 34,000 |
14 Dec 2016 | HKD | 6.6 | 6.6 | 6.25 | 6.38 | 6.38 | -0.17 (-2.60%) | 156,500 |
13 Dec 2016 | HKD | 6.5 | 6.66 | 6.41 | 6.55 | 6.55 | +0.25 (+3.97%) | 175,000 |
12 Dec 2016 | HKD | 6.32 | 6.33 | 6.1 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,426,500 |
9 Dec 2016 | HKD | 6.3 | 6.35 | 6.29 | 6.32 | 6.32 | +0.12 (+1.94%) | 647,000 |
8 Dec 2016 | HKD | 6.28 | 6.3 | 6.1 | 6.2 | 6.2 | -0.07 (-1.12%) | 1,266,000 |
7 Dec 2016 | HKD | 6.38 | 6.4 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 675,500 |
6 Dec 2016 | HKD | 6.45 | 6.78 | 6.28 | 6.3 | 6.3 | -0.15 (-2.33%) | 427,500 |
5 Dec 2016 | HKD | 6.5 | 6.5 | 6.43 | 6.45 | 6.45 | -0.05 (-0.77%) | 142,000 |
2 Dec 2016 | HKD | 6.5 | 6.55 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 278,500 |
1 Dec 2016 | HKD | 6.54 | 6.54 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 257,000 |
30 Nov 2016 | HKD | 6.57 | 6.7 | 6.23 | 6.52 | 6.52 | -0.08 (-1.21%) | 200,000 |
29 Nov 2016 | HKD | 6.6 | 6.63 | 6.56 | 6.6 | 6.6 | 0.0 (0.0%) | 99,500 |
28 Nov 2016 | HKD | 6.58 | 6.61 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 105,000 |
25 Nov 2016 | HKD | 6.6 | 6.7 | 6.58 | 6.7 | 6.7 | 0.0 (0.0%) | 165,500 |
24 Nov 2016 | HKD | 6.85 | 6.85 | 6.62 | 6.7 | 6.7 | -0.18 (-2.62%) | 5,000 |
23 Nov 2016 | HKD | 6.56 | 6.95 | 6.56 | 6.88 | 6.88 | +0.02 (+0.29%) | 37,000 |
22 Nov 2016 | HKD | 6.99 | 6.99 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 82,500 |
21 Nov 2016 | HKD | 6.84 | 6.98 | 6.84 | 6.9 | 6.9 | +0.09 (+1.32%) | 179,000 |
18 Nov 2016 | HKD | 6.62 | 6.81 | 6.62 | 6.81 | 6.81 | +0.19 (+2.87%) | 82,000 |
17 Nov 2016 | HKD | 6.6 | 6.74 | 6.6 | 6.62 | 6.62 | -0.17 (-2.50%) | 45,500 |
16 Nov 2016 | HKD | 6.78 | 6.87 | 6.56 | 6.79 | 6.79 | +0.02 (+0.30%) | 213,500 |
15 Nov 2016 | HKD | 6.68 | 6.8 | 6.53 | 6.77 | 6.77 | +0.01 (+0.15%) | 172,500 |
14 Nov 2016 | HKD | 6.71 | 6.81 | 6.7 | 6.76 | 6.76 | -0.11 (-1.60%) | 132,500 |
11 Nov 2016 | HKD | 6.9 | 6.99 | 6.7 | 6.87 | 6.87 | -0.07 (-1.01%) | 86,500 |