Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2016 | HKD | 3.96 | 3.97 | 3.91 | 3.95 | 3.5909 | 0.0 (0.0%) | 275,000 |
1 Dec 2016 | HKD | 3.99 | 3.99 | 3.89 | 3.95 | 3.5909 | +0.02 (+0.51%) | 201,000 |
30 Nov 2016 | HKD | 3.98 | 3.98 | 3.84 | 3.93 | 3.5727 | +0.05 (+1.29%) | 187,000 |
29 Nov 2016 | HKD | 3.87 | 3.91 | 3.84 | 3.88 | 3.5273 | -0.02 (-0.51%) | 372,466 |
28 Nov 2016 | HKD | 3.98 | 3.98 | 3.84 | 3.9 | 3.5455 | +0.03 (+0.78%) | 181,000 |
25 Nov 2016 | HKD | 3.84 | 3.89 | 3.76 | 3.87 | 3.5182 | -0.01 (-0.26%) | 165,000 |
24 Nov 2016 | HKD | 3.81 | 3.89 | 3.81 | 3.88 | 3.5273 | -0.03 (-0.77%) | 91,000 |
23 Nov 2016 | HKD | 3.89 | 3.92 | 3.78 | 3.91 | 3.5545 | +0.01 (+0.26%) | 193,000 |
22 Nov 2016 | HKD | 3.9 | 3.92 | 3.86 | 3.9 | 3.5455 | 0.0 (0.0%) | 1,007,000 |
21 Nov 2016 | HKD | 3.85 | 3.9 | 3.84 | 3.9 | 3.5455 | +0.06 (+1.56%) | 222,000 |
18 Nov 2016 | HKD | 3.8 | 3.84 | 3.77 | 3.84 | 3.4909 | 0.0 (0.0%) | 288,623 |
17 Nov 2016 | HKD | 3.75 | 3.84 | 3.75 | 3.84 | 3.4909 | +0.02 (+0.52%) | 347,000 |
16 Nov 2016 | HKD | 3.71 | 3.83 | 3.71 | 3.82 | 3.4727 | +0.09 (+2.41%) | 150,000 |
15 Nov 2016 | HKD | 3.7 | 3.83 | 3.7 | 3.73 | 3.3909 | +0.03 (+0.81%) | 716,000 |
14 Nov 2016 | HKD | 3.72 | 3.76 | 3.7 | 3.7 | 3.3636 | -0.06 (-1.60%) | 107,000 |
11 Nov 2016 | HKD | 3.78 | 3.82 | 3.74 | 3.76 | 3.4182 | -0.05 (-1.31%) | 151,000 |
10 Nov 2016 | HKD | 3.84 | 3.86 | 3.81 | 3.81 | 3.4636 | -0.01 (-0.26%) | 73,000 |
9 Nov 2016 | HKD | 3.81 | 3.93 | 3.75 | 3.82 | 3.4727 | -0.06 (-1.55%) | 446,168 |
8 Nov 2016 | HKD | 3.98 | 3.98 | 3.87 | 3.88 | 3.5273 | 0.0 (0.0%) | 317,000 |
7 Nov 2016 | HKD | 3.88 | 3.9 | 3.84 | 3.88 | 3.5273 | -0.04 (-1.02%) | 538,000 |
4 Nov 2016 | HKD | 3.83 | 3.92 | 3.81 | 3.92 | 3.5636 | +0.05 (+1.29%) | 495,182 |
3 Nov 2016 | HKD | 3.75 | 3.87 | 3.73 | 3.87 | 3.5182 | +0.19 (+5.16%) | 700,000 |
2 Nov 2016 | HKD | 3.68 | 3.82 | 3.64 | 3.68 | 3.3455 | -0.04 (-1.08%) | 1,432,000 |
1 Nov 2016 | HKD | 3.92 | 3.92 | 3.72 | 3.72 | 3.3818 | -0.01 (-0.27%) | 322,000 |
31 Oct 2016 | HKD | 3.78 | 3.85 | 3.71 | 3.73 | 3.3909 | -0.09 (-2.36%) | 489,000 |
28 Oct 2016 | HKD | 3.84 | 3.92 | 3.78 | 3.82 | 3.4727 | -0.03 (-0.78%) | 343,000 |
27 Oct 2016 | HKD | 3.91 | 3.96 | 3.78 | 3.85 | 3.5 | -0.07 (-1.79%) | 577,000 |
26 Oct 2016 | HKD | 3.9 | 3.93 | 3.88 | 3.92 | 3.5636 | +0.04 (+1.03%) | 327,000 |
25 Oct 2016 | HKD | 3.85 | 3.97 | 3.85 | 3.88 | 3.5273 | -0.06 (-1.52%) | 462,000 |
24 Oct 2016 | HKD | 3.67 | 3.98 | 3.67 | 3.94 | 3.5818 | +0.29 (+7.95%) | 3,329,000 |