Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | HKD | 8.4 | 8.6 | 8.3 | 8.45 | 8.45 | -0.06 (-0.71%) | 211,633 |
2 Jan 2017 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 7.8 | 8.58 | 7.8 | 8.51 | 8.51 | +0.51 (+6.38%) | 405,000 |
29 Dec 2016 | HKD | 7.31 | 8.3 | 7.31 | 8 | 8 | +0.69 (+9.44%) | 265,300 |
28 Dec 2016 | HKD | 7.31 | 7.34 | 7.29 | 7.31 | 7.31 | -0.11 (-1.48%) | 21,605 |
27 Dec 2016 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 7.23 | 7.6 | 7.22 | 7.42 | 7.42 | +0.04 (+0.54%) | 34,400 |
22 Dec 2016 | HKD | 7.25 | 7.48 | 7.25 | 7.38 | 7.38 | -0.04 (-0.54%) | 30,500 |
21 Dec 2016 | HKD | 7.41 | 7.42 | 7.35 | 7.42 | 7.42 | +0.05 (+0.68%) | 3,007,580 |
20 Dec 2016 | HKD | 7.42 | 7.42 | 7.16 | 7.37 | 7.37 | -0.16 (-2.12%) | 171,700 |
19 Dec 2016 | HKD | 7.52 | 7.58 | 7.5 | 7.53 | 7.53 | +0.03 (+0.40%) | 192,600 |
16 Dec 2016 | HKD | 7.22 | 7.5 | 7.22 | 7.5 | 7.5 | +0.1 (+1.35%) | 102,600 |
15 Dec 2016 | HKD | 7.46 | 7.46 | 7.26 | 7.4 | 7.4 | -0.06 (-0.80%) | 26,000 |
14 Dec 2016 | HKD | 7.4 | 7.5 | 7.38 | 7.46 | 7.46 | +0.11 (+1.50%) | 143,300 |
13 Dec 2016 | HKD | 7.08 | 7.35 | 7.07 | 7.35 | 7.35 | +0.05 (+0.68%) | 5,640 |
12 Dec 2016 | HKD | 7.07 | 7.32 | 7.07 | 7.3 | 7.3 | -0.12 (-1.62%) | 104,600 |
9 Dec 2016 | HKD | 7.49 | 7.49 | 7.31 | 7.42 | 7.42 | -0.01 (-0.13%) | 9,800 |
8 Dec 2016 | HKD | 7.7 | 7.7 | 7.3 | 7.43 | 7.43 | -0.33 (-4.25%) | 281,900 |
7 Dec 2016 | HKD | 7.7 | 7.8 | 7.65 | 7.76 | 7.76 | +0.18 (+2.37%) | 222,000 |
6 Dec 2016 | HKD | 7.99 | 7.99 | 7.5 | 7.58 | 7.58 | -0.37 (-4.65%) | 449,293 |
5 Dec 2016 | HKD | 8.25 | 8.26 | 7.84 | 7.95 | 7.95 | -0.36 (-4.33%) | 163,800 |
2 Dec 2016 | HKD | 8.6 | 8.6 | 8.16 | 8.31 | 8.31 | -0.35 (-4.04%) | 2,130,000 |
1 Dec 2016 | HKD | 8.91 | 8.91 | 8.61 | 8.66 | 8.66 | -0.19 (-2.15%) | 102,100 |
30 Nov 2016 | HKD | 8.3 | 8.9 | 8.28 | 8.85 | 8.85 | +0.5 (+5.99%) | 768,800 |
29 Nov 2016 | HKD | 7.9 | 8.4 | 7.83 | 8.35 | 8.35 | +0.61 (+7.88%) | 585,700 |
28 Nov 2016 | HKD | 7.72 | 7.83 | 7.59 | 7.74 | 7.74 | +0.12 (+1.57%) | 161,400 |
25 Nov 2016 | HKD | 7.61 | 7.72 | 7.51 | 7.62 | 7.62 | -0.06 (-0.78%) | 51,400 |
24 Nov 2016 | HKD | 7.67 | 7.72 | 7.52 | 7.68 | 7.68 | +0.01 (+0.13%) | 42,700 |
23 Nov 2016 | HKD | 7.43 | 7.67 | 7.43 | 7.67 | 7.67 | +0.22 (+2.95%) | 111,500 |