Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 11.1 | -0.01 (-0.89%) | 2,880,000 |
21 Dec 2016 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 11.2 | -0.01 (-0.88%) | 5,344,000 |
20 Dec 2016 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 11.3 | +0.01 (+0.89%) | 7,084,000 |
19 Dec 2016 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 11.2 | 0.0 (0.0%) | 3,732,000 |
16 Dec 2016 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 11.2 | 0.0 (0.0%) | 9,092,000 |
15 Dec 2016 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 11.2 | -0.01 (-0.88%) | 12,692,000 |
14 Dec 2016 | HKD | 1.14 | 1.14 | 1.1 | 1.13 | 11.3 | -0.01 (-0.88%) | 9,448,000 |
13 Dec 2016 | HKD | 1.18 | 1.18 | 1.1 | 1.14 | 11.4 | -0.04 (-3.39%) | 21,660,000 |
12 Dec 2016 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 11.8 | -0.01 (-0.84%) | 19,692,000 |
9 Dec 2016 | HKD | 1.18 | 1.19 | 1.15 | 1.19 | 11.9 | +0.01 (+0.85%) | 16,280,000 |
8 Dec 2016 | HKD | 1.21 | 1.23 | 1.16 | 1.18 | 11.8 | -0.03 (-2.48%) | 27,280,000 |
7 Dec 2016 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 12.1 | +0.01 (+0.83%) | 30,644,000 |
6 Dec 2016 | HKD | 1.18 | 1.23 | 1.16 | 1.2 | 12 | +0.02 (+1.69%) | 38,636,000 |
5 Dec 2016 | HKD | 1.12 | 1.35 | 1.11 | 1.18 | 11.8 | +0.06 (+5.36%) | 133,200,000 |
2 Dec 2016 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 11.2 | 0.0 (0.0%) | 39,588,000 |
1 Dec 2016 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 11.2 | 0.0 (0.0%) | 30,036,000 |
30 Nov 2016 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 11.2 | 0.0 (0.0%) | 31,280,000 |
29 Nov 2016 | HKD | 1.11 | 1.12 | 1.09 | 1.12 | 11.2 | +0.01 (+0.90%) | 54,972,000 |
28 Nov 2016 | HKD | 1.1 | 1.13 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 54,972,000 |
25 Nov 2016 | HKD | 1.13 | 1.14 | 1.08 | 1.1 | 11 | -0.03 (-2.65%) | 74,120,000 |
24 Nov 2016 | HKD | 1.12 | 1.14 | 1.09 | 1.13 | 11.3 | +0.01 (+0.89%) | 48,280,000 |
23 Nov 2016 | HKD | 1.08 | 1.13 | 1.06 | 1.12 | 11.2 | +0.04 (+3.70%) | 55,996,000 |
22 Nov 2016 | HKD | 1.07 | 1.1 | 1.06 | 1.08 | 10.8 | +0.01 (+0.93%) | 39,104,000 |
21 Nov 2016 | HKD | 1.06 | 1.14 | 1.04 | 1.07 | 10.7 | +0.01 (+0.94%) | 51,848,000 |
18 Nov 2016 | HKD | 1.04 | 1.06 | 1 | 1.06 | 10.6 | +0.02 (+1.92%) | 42,958,000 |
17 Nov 2016 | HKD | 1.03 | 1.08 | 1.02 | 1.04 | 10.4 | +0.02 (+1.96%) | 14,464,000 |
16 Nov 2016 | HKD | 1.05 | 1.05 | 0.97 | 1.02 | 10.2 | -0.03 (-2.86%) | 9,158,000 |
15 Nov 2016 | HKD | 1.04 | 1.06 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 4,840,000 |
14 Nov 2016 | HKD | 1.07 | 1.08 | 1.04 | 1.05 | 10.5 | -0.02 (-1.87%) | 3,984,000 |
11 Nov 2016 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 12,124,000 |