Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | HKD | 8.38 | 8.6 | 8.33 | 8.45 | 8.45 | +0.05 (+0.60%) | 921,000 |
8 Dec 2016 | HKD | 8.57 | 8.57 | 8.28 | 8.4 | 8.4 | -0.13 (-1.52%) | 1,904,500 |
7 Dec 2016 | HKD | 8.52 | 8.54 | 8.46 | 8.53 | 8.53 | +0.04 (+0.47%) | 869,000 |
6 Dec 2016 | HKD | 8.59 | 8.6 | 8.46 | 8.49 | 8.49 | -0.02 (-0.24%) | 591,000 |
5 Dec 2016 | HKD | 8.63 | 8.63 | 8.51 | 8.51 | 8.51 | -0.09 (-1.05%) | 899,000 |
2 Dec 2016 | HKD | 8.59 | 8.62 | 8.5 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,844,500 |
1 Dec 2016 | HKD | 8.66 | 8.67 | 8.5 | 8.59 | 8.59 | -0.01 (-0.12%) | 1,463,500 |
30 Nov 2016 | HKD | 8.76 | 8.8 | 8.3 | 8.6 | 8.6 | -0.16 (-1.83%) | 7,011,500 |
29 Nov 2016 | HKD | 8.78 | 8.84 | 8.76 | 8.76 | 8.76 | -0.01 (-0.11%) | 1,259,500 |
28 Nov 2016 | HKD | 8.88 | 8.88 | 8.74 | 8.77 | 8.77 | -0.11 (-1.24%) | 1,052,000 |
25 Nov 2016 | HKD | 8.93 | 8.93 | 8.81 | 8.88 | 8.88 | -0.04 (-0.45%) | 336,000 |
24 Nov 2016 | HKD | 8.8 | 8.95 | 8.76 | 8.92 | 8.92 | +0.07 (+0.79%) | 1,089,500 |
23 Nov 2016 | HKD | 8.93 | 8.93 | 8.83 | 8.85 | 8.85 | +0.09 (+1.03%) | 922,500 |
22 Nov 2016 | HKD | 8.75 | 8.8 | 8.72 | 8.76 | 8.76 | +0.01 (+0.11%) | 3,005,000 |
21 Nov 2016 | HKD | 8.95 | 8.95 | 8.72 | 8.75 | 8.75 | -0.2 (-2.23%) | 1,068,500 |
18 Nov 2016 | HKD | 8.66 | 9.02 | 8.62 | 8.95 | 8.95 | +0.34 (+3.95%) | 9,992,500 |
17 Nov 2016 | HKD | 8.57 | 8.62 | 8.55 | 8.61 | 8.61 | +0.05 (+0.58%) | 1,513,000 |
16 Nov 2016 | HKD | 8.45 | 8.58 | 8.45 | 8.56 | 8.56 | +0.1 (+1.18%) | 2,915,000 |
15 Nov 2016 | HKD | 8.49 | 8.52 | 8.45 | 8.46 | 8.46 | -0.03 (-0.35%) | 2,205,000 |
14 Nov 2016 | HKD | 8.59 | 8.6 | 8.48 | 8.49 | 8.49 | -0.15 (-1.74%) | 1,899,500 |
11 Nov 2016 | HKD | 8.69 | 8.75 | 8.63 | 8.64 | 8.64 | -0.05 (-0.58%) | 3,446,500 |
10 Nov 2016 | HKD | 8.66 | 8.79 | 8.65 | 8.69 | 8.69 | +0.1 (+1.16%) | 3,292,000 |
9 Nov 2016 | HKD | 8.77 | 8.78 | 8.56 | 8.59 | 8.59 | -0.14 (-1.60%) | 6,918,000 |
8 Nov 2016 | HKD | 8.78 | 8.78 | 8.71 | 8.73 | 8.73 | -0.02 (-0.23%) | 1,780,000 |
7 Nov 2016 | HKD | 8.68 | 8.76 | 8.66 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,282,500 |
4 Nov 2016 | HKD | 8.6 | 8.75 | 8.6 | 8.71 | 8.71 | +0.11 (+1.28%) | 1,513,500 |
3 Nov 2016 | HKD | 8.74 | 8.74 | 8.58 | 8.6 | 8.6 | -0.16 (-1.83%) | 7,115,000 |
2 Nov 2016 | HKD | 8.88 | 8.9 | 8.75 | 8.76 | 8.76 | -0.19 (-2.12%) | 2,520,000 |
1 Nov 2016 | HKD | 9.03 | 9.03 | 8.88 | 8.95 | 8.95 | -0.07 (-0.78%) | 3,084,500 |
31 Oct 2016 | HKD | 9 | 9.09 | 8.95 | 9.02 | 9.02 | +0.01 (+0.11%) | 19,642,500 |