Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | HKD | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 221,000 |
19 Dec 2016 | HKD | 3.36 | 3.39 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 752,500 |
16 Dec 2016 | HKD | 3.45 | 3.48 | 3.35 | 3.36 | 3.36 | -0.09 (-2.61%) | 1,756,000 |
15 Dec 2016 | HKD | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 563,028 |
14 Dec 2016 | HKD | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 689,000 |
13 Dec 2016 | HKD | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 524,014 |
12 Dec 2016 | HKD | 3.54 | 3.58 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 620,000 |
9 Dec 2016 | HKD | 3.56 | 3.61 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 244,000 |
8 Dec 2016 | HKD | 3.59 | 3.64 | 3.58 | 3.58 | 3.58 | -0.01 (-0.28%) | 613,000 |
7 Dec 2016 | HKD | 3.66 | 3.66 | 3.57 | 3.59 | 3.59 | -0.06 (-1.64%) | 507,000 |
6 Dec 2016 | HKD | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.14 (+3.99%) | 1,619,000 |
5 Dec 2016 | HKD | 3.58 | 3.61 | 3.48 | 3.51 | 3.51 | -0.09 (-2.50%) | 1,326,000 |
2 Dec 2016 | HKD | 3.56 | 3.65 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 298,500 |
1 Dec 2016 | HKD | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 715,594 |
30 Nov 2016 | HKD | 3.67 | 3.7 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 929,737 |
29 Nov 2016 | HKD | 3.53 | 3.7 | 3.53 | 3.67 | 3.67 | +0.13 (+3.67%) | 1,311,000 |
28 Nov 2016 | HKD | 3.47 | 3.58 | 3.47 | 3.54 | 3.54 | +0.09 (+2.61%) | 1,159,230 |
25 Nov 2016 | HKD | 3.43 | 3.48 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 431,000 |
24 Nov 2016 | HKD | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 431,000 |
23 Nov 2016 | HKD | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 148,172 |
22 Nov 2016 | HKD | 3.49 | 3.5 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 1,034,202 |
21 Nov 2016 | HKD | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 567,000 |
18 Nov 2016 | HKD | 3.46 | 3.51 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 751,000 |
17 Nov 2016 | HKD | 3.43 | 3.51 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 498,110 |
16 Nov 2016 | HKD | 3.56 | 3.57 | 3.42 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,511,000 |
15 Nov 2016 | HKD | 3.56 | 3.59 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 649,000 |
14 Nov 2016 | HKD | 3.6 | 3.62 | 3.45 | 3.53 | 3.53 | -0.1 (-2.75%) | 2,850,855 |
11 Nov 2016 | HKD | 3.66 | 3.7 | 3.61 | 3.63 | 3.63 | -0.07 (-1.89%) | 548,000 |
10 Nov 2016 | HKD | 3.68 | 3.71 | 3.66 | 3.7 | 3.7 | +0.06 (+1.65%) | 738,000 |
9 Nov 2016 | HKD | 3.71 | 3.71 | 3.56 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,445,000 |