Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 432,500 |
21 Dec 2016 | HKD | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 207,500 |
20 Dec 2016 | HKD | 1.88 | 1.88 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 532,500 |
19 Dec 2016 | HKD | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 547,000 |
16 Dec 2016 | HKD | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 385,958 |
15 Dec 2016 | HKD | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 936,500 |
14 Dec 2016 | HKD | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 417,500 |
13 Dec 2016 | HKD | 1.88 | 1.9 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,024,000 |
12 Dec 2016 | HKD | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,100,000 |
9 Dec 2016 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,460,532 |
8 Dec 2016 | HKD | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 663,500 |
7 Dec 2016 | HKD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 424,500 |
6 Dec 2016 | HKD | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 797,500 |
5 Dec 2016 | HKD | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 855,000 |
2 Dec 2016 | HKD | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 1,000,000 |
1 Dec 2016 | HKD | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,996,000 |
30 Nov 2016 | HKD | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,302,000 |
29 Nov 2016 | HKD | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,582,000 |
28 Nov 2016 | HKD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,168,500 |
25 Nov 2016 | HKD | 1.9 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 695,500 |
24 Nov 2016 | HKD | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 623,000 |
23 Nov 2016 | HKD | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,284,500 |
22 Nov 2016 | HKD | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 908,500 |
21 Nov 2016 | HKD | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 776,500 |
18 Nov 2016 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,267,500 |
17 Nov 2016 | HKD | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,444,500 |
16 Nov 2016 | HKD | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,544,500 |
15 Nov 2016 | HKD | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,486,000 |
14 Nov 2016 | HKD | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,093,500 |
11 Nov 2016 | HKD | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,428,000 |