Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | HKD | 7.94 | 8 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 3,097,600 |
12 Dec 2016 | HKD | 8.2 | 8.2 | 7.93 | 7.96 | 7.96 | -0.18 (-2.21%) | 1,612,400 |
9 Dec 2016 | HKD | 8.19 | 8.19 | 8.12 | 8.14 | 8.14 | -0.03 (-0.37%) | 908,000 |
8 Dec 2016 | HKD | 8.18 | 8.21 | 8.16 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,042,800 |
7 Dec 2016 | HKD | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,397,600 |
6 Dec 2016 | HKD | 8.25 | 8.25 | 8.16 | 8.19 | 8.19 | +0.01 (+0.12%) | 2,050,800 |
5 Dec 2016 | HKD | 8.25 | 8.28 | 8.12 | 8.18 | 8.18 | -0.1 (-1.21%) | 2,793,200 |
2 Dec 2016 | HKD | 8.28 | 8.28 | 8.19 | 8.28 | 8.28 | +0.01 (+0.12%) | 4,691,200 |
1 Dec 2016 | HKD | 8.16 | 8.29 | 8.16 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,552,400 |
30 Nov 2016 | HKD | 8.2 | 8.25 | 8.19 | 8.22 | 8.22 | +0.01 (+0.12%) | 1,548,800 |
29 Nov 2016 | HKD | 8.23 | 8.25 | 8.18 | 8.21 | 8.21 | -0.02 (-0.24%) | 2,331,600 |
28 Nov 2016 | HKD | 8.28 | 8.3 | 8.18 | 8.23 | 8.23 | -0.01 (-0.12%) | 3,332,800 |
25 Nov 2016 | HKD | 8.21 | 8.29 | 8.12 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,932,800 |
24 Nov 2016 | HKD | 8.25 | 8.3 | 8.2 | 8.21 | 8.21 | -0.02 (-0.24%) | 990,000 |
23 Nov 2016 | HKD | 8.24 | 8.27 | 8.12 | 8.23 | 8.23 | +0.01 (+0.12%) | 679,200 |
22 Nov 2016 | HKD | 8.25 | 8.26 | 8.19 | 8.22 | 8.22 | 0.0 (0.0%) | 712,800 |
21 Nov 2016 | HKD | 8.25 | 8.28 | 8.19 | 8.22 | 8.22 | -0.03 (-0.36%) | 735,600 |
18 Nov 2016 | HKD | 8.18 | 8.3 | 8.18 | 8.25 | 8.25 | 0.0 (0.0%) | 1,369,600 |
17 Nov 2016 | HKD | 8.29 | 8.29 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,058,400 |
16 Nov 2016 | HKD | 8.23 | 8.31 | 8.14 | 8.3 | 8.3 | +0.07 (+0.85%) | 1,934,400 |
15 Nov 2016 | HKD | 8.25 | 8.28 | 8.1 | 8.23 | 8.23 | 0.0 (0.0%) | 1,903,000 |
14 Nov 2016 | HKD | 8.22 | 8.27 | 8.06 | 8.23 | 8.23 | +0.01 (+0.12%) | 3,435,200 |
11 Nov 2016 | HKD | 7.98 | 8.25 | 7.97 | 8.22 | 8.22 | +0.2 (+2.49%) | 2,565,600 |
10 Nov 2016 | HKD | 8.01 | 8.07 | 7.94 | 8.02 | 8.02 | +0.04 (+0.50%) | 1,379,600 |
9 Nov 2016 | HKD | 8 | 8 | 7.7 | 7.98 | 7.98 | -0.01 (-0.13%) | 4,080,800 |
8 Nov 2016 | HKD | 8.03 | 8.04 | 7.98 | 7.99 | 7.99 | +0.02 (+0.25%) | 727,600 |
7 Nov 2016 | HKD | 7.96 | 8 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 375,200 |
4 Nov 2016 | HKD | 7.96 | 8 | 7.96 | 7.98 | 7.98 | -0.01 (-0.13%) | 1,063,200 |
3 Nov 2016 | HKD | 7.83 | 8 | 7.83 | 7.99 | 7.99 | +0.12 (+1.52%) | 2,701,200 |
2 Nov 2016 | HKD | 7.85 | 7.91 | 7.84 | 7.87 | 7.87 | -0.09 (-1.13%) | 894,000 |