Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,345,000 |
9 Nov 2016 | HKD | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 3,742,500 |
8 Nov 2016 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 2,569,000 |
7 Nov 2016 | HKD | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,666,500 |
4 Nov 2016 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,444,000 |
3 Nov 2016 | HKD | 1.79 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,914,000 |
2 Nov 2016 | HKD | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 4,561,500 |
1 Nov 2016 | HKD | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 2,581,000 |
31 Oct 2016 | HKD | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 988,000 |
28 Oct 2016 | HKD | 1.92 | 1.96 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,632,500 |
27 Oct 2016 | HKD | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,044,500 |
26 Oct 2016 | HKD | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -0.07 (-3.48%) | 1,913,500 |
25 Oct 2016 | HKD | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 2,007,968 |
24 Oct 2016 | HKD | 2.05 | 2.06 | 1.97 | 2.01 | 2.01 | -0.03 (-1.47%) | 5,370,468 |
21 Oct 2016 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.92 | 2.06 | 1.9 | 2.04 | 2.04 | +0.14 (+7.37%) | 6,826,000 |
19 Oct 2016 | HKD | 1.95 | 1.95 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 4,274,500 |
18 Oct 2016 | HKD | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 3,244,000 |
17 Oct 2016 | HKD | 1.96 | 1.98 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 2,098,851 |
14 Oct 2016 | HKD | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,143,796 |
13 Oct 2016 | HKD | 1.99 | 2 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 6,805,021 |
12 Oct 2016 | HKD | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 4,713,033 |
11 Oct 2016 | HKD | 2.14 | 2.17 | 1.99 | 2.04 | 2.04 | -0.07 (-3.32%) | 13,707,914 |
10 Oct 2016 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.14 | 2.19 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 16,373,000 |
6 Oct 2016 | HKD | 1.99 | 2.16 | 1.98 | 2.1 | 2.1 | +0.13 (+6.60%) | 24,973,748 |
5 Oct 2016 | HKD | 1.99 | 2.02 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 6,787,500 |
4 Oct 2016 | HKD | 1.93 | 2.06 | 1.93 | 2 | 2 | +0.07 (+3.63%) | 11,879,000 |
3 Oct 2016 | HKD | 1.95 | 1.95 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 2,773,500 |
30 Sep 2016 | HKD | 1.98 | 1.98 | 1.89 | 1.9 | 1.9 | -0.1 (-5%) | 6,471,500 |