Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2017 | HKD | 6.64 | 6.65 | 6.55 | 6.57 | 6.57 | +0.02 (+0.31%) | 169,000 |
20 Jan 2017 | HKD | 6.55 | 6.6 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 382,000 |
19 Jan 2017 | HKD | 6.66 | 6.66 | 6.52 | 6.55 | 6.55 | -0.11 (-1.65%) | 1,007,000 |
18 Jan 2017 | HKD | 6.67 | 6.69 | 6.64 | 6.66 | 6.66 | -0.01 (-0.15%) | 630,500 |
17 Jan 2017 | HKD | 6.72 | 6.72 | 6.59 | 6.67 | 6.67 | 0.0 (0.0%) | 2,189,500 |
16 Jan 2017 | HKD | 6.68 | 6.7 | 6.67 | 6.67 | 6.67 | -0.04 (-0.60%) | 285,500 |
13 Jan 2017 | HKD | 6.71 | 6.73 | 6.69 | 6.71 | 6.71 | 0.0 (0.0%) | 425,500 |
12 Jan 2017 | HKD | 6.7 | 6.76 | 6.7 | 6.71 | 6.71 | +0.01 (+0.15%) | 539,500 |
11 Jan 2017 | HKD | 6.7 | 6.72 | 6.68 | 6.7 | 6.7 | 0.0 (0.0%) | 1,320,500 |
10 Jan 2017 | HKD | 6.66 | 6.72 | 6.66 | 6.7 | 6.7 | +0.04 (+0.60%) | 756,000 |
9 Jan 2017 | HKD | 6.7 | 6.71 | 6.66 | 6.66 | 6.66 | -0.04 (-0.60%) | 138,000 |
6 Jan 2017 | HKD | 6.77 | 6.77 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 160,500 |
5 Jan 2017 | HKD | 6.79 | 6.8 | 6.6 | 6.68 | 6.68 | -0.07 (-1.04%) | 1,437,500 |
4 Jan 2017 | HKD | 6.76 | 6.8 | 6.7 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,471,000 |
3 Jan 2017 | HKD | 6.78 | 6.8 | 6.75 | 6.76 | 6.76 | -0.05 (-0.73%) | 32,000 |
2 Jan 2017 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.8 | 6.85 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 13,252,500 |
29 Dec 2016 | HKD | 6.78 | 6.8 | 6.77 | 6.8 | 6.8 | +0.01 (+0.15%) | 554,500 |
28 Dec 2016 | HKD | 6.8 | 6.8 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 1,110,000 |
27 Dec 2016 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.8 | 6.8 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 956,250 |
22 Dec 2016 | HKD | 6.77 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 1,353,000 |
21 Dec 2016 | HKD | 6.78 | 6.81 | 6.78 | 6.8 | 6.8 | +0.02 (+0.29%) | 830,000 |
20 Dec 2016 | HKD | 6.78 | 6.8 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 927,500 |
19 Dec 2016 | HKD | 6.8 | 6.81 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,502,000 |
16 Dec 2016 | HKD | 6.75 | 6.81 | 6.72 | 6.8 | 6.8 | +0.08 (+1.19%) | 2,075,500 |
15 Dec 2016 | HKD | 6.76 | 6.76 | 6.68 | 6.72 | 6.72 | -0.05 (-0.74%) | 3,832,000 |
14 Dec 2016 | HKD | 6.83 | 6.83 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 7,299,500 |
13 Dec 2016 | HKD | 6.78 | 6.83 | 6.75 | 6.8 | 6.8 | +0.02 (+0.29%) | 17,324,000 |