Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 3.97 | 4.02 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 835,600 |
21 Dec 2016 | HKD | 4 | 4.05 | 3.85 | 3.96 | 3.96 | -0.02 (-0.50%) | 675,000 |
20 Dec 2016 | HKD | 3.83 | 4.04 | 3.83 | 3.98 | 3.98 | +0.07 (+1.79%) | 1,102,000 |
19 Dec 2016 | HKD | 3.9 | 4 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,336,011 |
16 Dec 2016 | HKD | 3.89 | 3.97 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,316,101 |
15 Dec 2016 | HKD | 3.95 | 4 | 3.83 | 3.94 | 3.94 | -0.05 (-1.25%) | 484,000 |
14 Dec 2016 | HKD | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,244,000 |
13 Dec 2016 | HKD | 3.96 | 4.08 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,550,000 |
12 Dec 2016 | HKD | 3.89 | 4 | 3.86 | 3.93 | 3.93 | +0.08 (+2.08%) | 3,720,000 |
9 Dec 2016 | HKD | 3.79 | 3.86 | 3.78 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,837,000 |
8 Dec 2016 | HKD | 3.78 | 3.84 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 2,114,000 |
7 Dec 2016 | HKD | 3.73 | 3.81 | 3.67 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,356,000 |
6 Dec 2016 | HKD | 3.89 | 3.89 | 3.71 | 3.73 | 3.73 | -0.14 (-3.62%) | 1,469,000 |
5 Dec 2016 | HKD | 3.88 | 3.92 | 3.73 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,208,000 |
2 Dec 2016 | HKD | 4 | 4.02 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 531,000 |
1 Dec 2016 | HKD | 4.12 | 4.14 | 3.99 | 4.02 | 4.02 | -0.1 (-2.43%) | 451,000 |
30 Nov 2016 | HKD | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,313,000 |
29 Nov 2016 | HKD | 4.09 | 4.15 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 616,000 |
28 Nov 2016 | HKD | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 404,000 |
25 Nov 2016 | HKD | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 331,000 |
24 Nov 2016 | HKD | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 550,000 |
23 Nov 2016 | HKD | 4.2 | 4.2 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,158,200 |
22 Nov 2016 | HKD | 4.12 | 4.24 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,094,000 |
21 Nov 2016 | HKD | 4.16 | 4.24 | 4.11 | 4.14 | 4.14 | -0.05 (-1.19%) | 652,000 |
18 Nov 2016 | HKD | 4.18 | 4.22 | 4.09 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,309,990 |
17 Nov 2016 | HKD | 4.14 | 4.22 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,106,000 |
16 Nov 2016 | HKD | 4.17 | 4.2 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 910,000 |
15 Nov 2016 | HKD | 4.15 | 4.15 | 4.02 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,352,000 |
14 Nov 2016 | HKD | 4.1 | 4.14 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,155,000 |
11 Nov 2016 | HKD | 4.09 | 4.16 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 515,000 |