Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 6.28 | 6.34 | 6.25 | 6.29 | 6.29 | -0.04 (-0.63%) | 8,613,523 |
21 Dec 2016 | HKD | 6.41 | 6.43 | 6.28 | 6.33 | 6.33 | -0.03 (-0.47%) | 11,474,000 |
20 Dec 2016 | HKD | 6.47 | 6.57 | 6.28 | 6.36 | 6.36 | -0.14 (-2.15%) | 21,945,789 |
19 Dec 2016 | HKD | 6.6 | 6.6 | 6.42 | 6.5 | 6.5 | -0.14 (-2.11%) | 10,364,860 |
16 Dec 2016 | HKD | 6.52 | 6.7 | 6.47 | 6.64 | 6.64 | +0.1 (+1.53%) | 21,900,500 |
15 Dec 2016 | HKD | 6.5 | 6.59 | 6.35 | 6.54 | 6.54 | +0.01 (+0.15%) | 24,747,580 |
14 Dec 2016 | HKD | 6.62 | 6.66 | 6.48 | 6.53 | 6.53 | -0.02 (-0.31%) | 16,845,230 |
13 Dec 2016 | HKD | 6.44 | 6.64 | 6.44 | 6.55 | 6.55 | +0.07 (+1.08%) | 17,974,510 |
12 Dec 2016 | HKD | 6.62 | 6.68 | 6.41 | 6.48 | 6.48 | -0.21 (-3.14%) | 20,000,500 |
9 Dec 2016 | HKD | 6.63 | 6.76 | 6.63 | 6.69 | 6.69 | +0.01 (+0.15%) | 15,072,330 |
8 Dec 2016 | HKD | 6.72 | 6.74 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 16,376,760 |
7 Dec 2016 | HKD | 6.71 | 6.74 | 6.62 | 6.68 | 6.68 | -0.02 (-0.30%) | 18,482,580 |
6 Dec 2016 | HKD | 6.82 | 6.84 | 6.64 | 6.7 | 6.7 | -0.09 (-1.33%) | 25,808,539 |
5 Dec 2016 | HKD | 6.97 | 6.97 | 6.7 | 6.79 | 6.79 | -0.21 (-3%) | 28,108,381 |
2 Dec 2016 | HKD | 6.85 | 7.02 | 6.83 | 7 | 7 | +0.03 (+0.43%) | 37,213,621 |
1 Dec 2016 | HKD | 7.04 | 7.04 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 23,203,570 |
30 Nov 2016 | HKD | 7.09 | 7.13 | 6.93 | 7 | 7 | -0.09 (-1.27%) | 37,402,551 |
29 Nov 2016 | HKD | 7.01 | 7.11 | 6.95 | 7.09 | 7.09 | +0.07 (+1.00%) | 27,893,109 |
28 Nov 2016 | HKD | 6.85 | 7.04 | 6.85 | 7.02 | 7.02 | +0.17 (+2.48%) | 33,464,219 |
25 Nov 2016 | HKD | 6.78 | 6.9 | 6.72 | 6.85 | 6.85 | -0.03 (-0.44%) | 19,751,520 |
24 Nov 2016 | HKD | 6.9 | 6.9 | 6.78 | 6.88 | 6.88 | -0.02 (-0.29%) | 14,991,500 |
23 Nov 2016 | HKD | 6.88 | 7 | 6.86 | 6.9 | 6.9 | +0.01 (+0.15%) | 22,606,680 |
22 Nov 2016 | HKD | 6.88 | 6.99 | 6.82 | 6.89 | 6.89 | +0.06 (+0.88%) | 31,998,740 |
21 Nov 2016 | HKD | 6.62 | 6.87 | 6.58 | 6.83 | 6.83 | +0.26 (+3.96%) | 38,561,961 |
18 Nov 2016 | HKD | 6.63 | 6.63 | 6.48 | 6.57 | 6.57 | -0.1 (-1.50%) | 20,197,930 |
17 Nov 2016 | HKD | 6.65 | 6.74 | 6.63 | 6.67 | 6.67 | -0.1 (-1.48%) | 20,323,131 |
16 Nov 2016 | HKD | 6.74 | 6.82 | 6.7 | 6.77 | 6.77 | +0.09 (+1.35%) | 40,936,070 |
15 Nov 2016 | HKD | 6.8 | 6.85 | 6.6 | 6.68 | 6.68 | -0.12 (-1.76%) | 39,780,961 |
14 Nov 2016 | HKD | 6.63 | 6.8 | 6.62 | 6.8 | 6.8 | +0.08 (+1.19%) | 43,704,688 |
11 Nov 2016 | HKD | 6.55 | 6.77 | 6.42 | 6.72 | 6.72 | +0.17 (+2.60%) | 65,673,250 |