Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,714,000 |
21 Dec 2016 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 956,000 |
20 Dec 2016 | HKD | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,418,000 |
19 Dec 2016 | HKD | 1.13 | 1.17 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 2,710,000 |
16 Dec 2016 | HKD | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 1,625,666 |
15 Dec 2016 | HKD | 1.26 | 1.26 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 4,501,000 |
14 Dec 2016 | HKD | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,260,000 |
13 Dec 2016 | HKD | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,436,000 |
12 Dec 2016 | HKD | 1.35 | 1.38 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 8,193,000 |
9 Dec 2016 | HKD | 1.28 | 1.33 | 1.18 | 1.31 | 1.31 | +0.06 (+4.80%) | 11,769,000 |
8 Dec 2016 | HKD | 1.25 | 1.37 | 1.17 | 1.25 | 1.25 | +0.04 (+3.31%) | 12,565,000 |
7 Dec 2016 | HKD | 1.47 | 1.55 | 1.08 | 1.21 | 1.21 | -0.24 (-16.55%) | 57,262,200 |
6 Dec 2016 | HKD | 1.1 | 1.47 | 1.09 | 1.45 | 1.45 | +0.36 (+33.03%) | 25,639,000 |
5 Dec 2016 | HKD | 1.1 | 1.1 | 1.03 | 1.09 | 1.09 | +0.08 (+7.92%) | 4,389,000 |
2 Dec 2016 | HKD | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 2,363,000 |
1 Dec 2016 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 401,000 |
30 Nov 2016 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 587,000 |
29 Nov 2016 | HKD | 1 | 1 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,681,000 |
28 Nov 2016 | HKD | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | +0.06 (+6.52%) | 1,139,000 |
25 Nov 2016 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 220,000 |
24 Nov 2016 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 106,000 |
23 Nov 2016 | HKD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 654,000 |
22 Nov 2016 | HKD | 0.9 | 0.97 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 3,711,000 |
21 Nov 2016 | HKD | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 859,000 |
18 Nov 2016 | HKD | 0.93 | 0.95 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,481,000 |
17 Nov 2016 | HKD | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 374,000 |
16 Nov 2016 | HKD | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 2,064,000 |
15 Nov 2016 | HKD | 1.02 | 1.02 | 0.91 | 0.94 | 0.94 | -0.07 (-6.93%) | 1,799,000 |
14 Nov 2016 | HKD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 921,000 |
11 Nov 2016 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,433,000 |