Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2016 | HKD | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,792,500 |
7 Nov 2016 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 75,000 |
4 Nov 2016 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 880,000 |
3 Nov 2016 | HKD | 1.81 | 1.91 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 23,110,000 |
2 Nov 2016 | HKD | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 5,745,000 |
1 Nov 2016 | HKD | 1.74 | 1.87 | 1.74 | 1.8 | 1.8 | +0.06 (+3.45%) | 1,242,500 |
31 Oct 2016 | HKD | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | +0.08 (+4.82%) | 7,970,000 |
28 Oct 2016 | HKD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 575,000 |
27 Oct 2016 | HKD | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 4,212,500 |
26 Oct 2016 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 40,000 |
25 Oct 2016 | HKD | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 30,000 |
24 Oct 2016 | HKD | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 117,500 |
21 Oct 2016 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 235,000 |
19 Oct 2016 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | +0.05 (+3.23%) | 320,000 |
18 Oct 2016 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 30,000 |
17 Oct 2016 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 90,000 |
14 Oct 2016 | HKD | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 470,000 |
13 Oct 2016 | HKD | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 965,000 |
12 Oct 2016 | HKD | 1.64 | 1.66 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 432,500 |
11 Oct 2016 | HKD | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | +0.06 (+3.80%) | 147,500 |
10 Oct 2016 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,485,000 |
6 Oct 2016 | HKD | 1.55 | 1.6 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 812,500 |
5 Oct 2016 | HKD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 487,500 |
4 Oct 2016 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 280,000 |
3 Oct 2016 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 50,000 |
30 Sep 2016 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 120,000 |
29 Sep 2016 | HKD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 257,500 |
28 Sep 2016 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 102,500 |