Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 6.7 | 6.76 | 6.69 | 6.69 | 6.69 | -0.01 (-0.15%) | 4,161,300 |
22 Dec 2016 | HKD | 6.77 | 6.81 | 6.67 | 6.7 | 6.7 | -0.08 (-1.18%) | 4,988,266 |
21 Dec 2016 | HKD | 6.7 | 6.85 | 6.7 | 6.78 | 6.78 | +0.06 (+0.89%) | 9,594,100 |
20 Dec 2016 | HKD | 7 | 7 | 6.7 | 6.72 | 6.72 | -0.15 (-2.18%) | 12,222,318 |
19 Dec 2016 | HKD | 7 | 7.09 | 6.83 | 6.87 | 6.87 | -0.16 (-2.28%) | 7,257,015 |
16 Dec 2016 | HKD | 6.82 | 7.07 | 6.82 | 7.03 | 7.03 | +0.11 (+1.59%) | 9,959,663 |
15 Dec 2016 | HKD | 6.96 | 6.98 | 6.8 | 6.92 | 6.92 | -0.11 (-1.56%) | 10,666,016 |
14 Dec 2016 | HKD | 6.89 | 7.07 | 6.88 | 7.03 | 7.03 | +0.11 (+1.59%) | 16,913,980 |
13 Dec 2016 | HKD | 6.86 | 7 | 6.86 | 6.92 | 6.92 | +0.04 (+0.58%) | 14,047,534 |
12 Dec 2016 | HKD | 6.9 | 6.97 | 6.75 | 6.88 | 6.88 | -0.05 (-0.72%) | 9,306,000 |
9 Dec 2016 | HKD | 7.09 | 7.09 | 6.91 | 6.93 | 6.93 | -0.17 (-2.39%) | 9,757,576 |
8 Dec 2016 | HKD | 7.08 | 7.1 | 6.97 | 7.1 | 7.1 | +0.02 (+0.28%) | 18,572,506 |
7 Dec 2016 | HKD | 7.06 | 7.2 | 7.02 | 7.08 | 7.08 | -0.04 (-0.56%) | 18,168,193 |
6 Dec 2016 | HKD | 6.93 | 7.15 | 6.88 | 7.12 | 7.12 | +0.34 (+5.01%) | 45,283,922 |
5 Dec 2016 | HKD | 6.76 | 6.83 | 6.66 | 6.78 | 6.78 | +0.12 (+1.80%) | 16,994,747 |
2 Dec 2016 | HKD | 6.63 | 6.66 | 6.46 | 6.66 | 6.66 | +0.05 (+0.76%) | 16,199,414 |
1 Dec 2016 | HKD | 6.7 | 6.7 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 11,977,818 |
30 Nov 2016 | HKD | 6.5 | 6.69 | 6.38 | 6.58 | 6.58 | +0.19 (+2.97%) | 53,843,849 |
29 Nov 2016 | HKD | 6.66 | 6.66 | 6.32 | 6.39 | 6.39 | -0.21 (-3.18%) | 18,455,000 |
28 Nov 2016 | HKD | 6.78 | 6.79 | 6.55 | 6.6 | 6.6 | -0.12 (-1.79%) | 23,940,400 |
25 Nov 2016 | HKD | 6.3 | 6.83 | 6.27 | 6.72 | 6.72 | +0.42 (+6.67%) | 55,277,500 |
24 Nov 2016 | HKD | 5.96 | 6.41 | 5.94 | 6.3 | 6.3 | +0.35 (+5.88%) | 32,684,000 |
23 Nov 2016 | HKD | 5.83 | 5.96 | 5.8 | 5.95 | 5.95 | +0.19 (+3.30%) | 12,113,042 |
22 Nov 2016 | HKD | 5.95 | 5.96 | 5.76 | 5.76 | 5.76 | -0.16 (-2.70%) | 18,136,586 |
21 Nov 2016 | HKD | 5.95 | 5.97 | 5.79 | 5.92 | 5.92 | -0.03 (-0.50%) | 16,942,944 |
18 Nov 2016 | HKD | 5.86 | 5.98 | 5.79 | 5.95 | 5.95 | +0.09 (+1.54%) | 12,740,000 |
17 Nov 2016 | HKD | 5.78 | 5.92 | 5.71 | 5.86 | 5.86 | +0.16 (+2.81%) | 13,628,000 |
16 Nov 2016 | HKD | 5.7 | 5.9 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 14,229,000 |
15 Nov 2016 | HKD | 5.87 | 5.92 | 5.67 | 5.7 | 5.7 | -0.1 (-1.72%) | 18,307,500 |
14 Nov 2016 | HKD | 6.15 | 6.16 | 5.62 | 5.8 | 5.8 | -0.3 (-4.92%) | 38,201,500 |