Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,316,000 |
21 Dec 2016 | HKD | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,840,000 |
20 Dec 2016 | HKD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,822,000 |
19 Dec 2016 | HKD | 1.34 | 1.4 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,391,371 |
16 Dec 2016 | HKD | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 2,082,000 |
15 Dec 2016 | HKD | 1.41 | 1.44 | 1.32 | 1.35 | 1.35 | -0.08 (-5.59%) | 12,592,000 |
14 Dec 2016 | HKD | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 3,214,000 |
13 Dec 2016 | HKD | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 2,126,000 |
12 Dec 2016 | HKD | 1.49 | 1.51 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,590,000 |
9 Dec 2016 | HKD | 1.49 | 1.52 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 2,519,188 |
8 Dec 2016 | HKD | 1.53 | 1.58 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 6,386,000 |
7 Dec 2016 | HKD | 1.46 | 1.56 | 1.45 | 1.52 | 1.52 | +0.08 (+5.56%) | 21,148,000 |
6 Dec 2016 | HKD | 1.35 | 1.47 | 1.35 | 1.44 | 1.44 | +0.09 (+6.67%) | 9,382,000 |
5 Dec 2016 | HKD | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,252,000 |
2 Dec 2016 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 5,384,000 |
1 Dec 2016 | HKD | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,942,000 |
30 Nov 2016 | HKD | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,072,000 |
29 Nov 2016 | HKD | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 5,805,188 |
28 Nov 2016 | HKD | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 5,014,000 |
25 Nov 2016 | HKD | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 7,308,000 |
24 Nov 2016 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,926,000 |
23 Nov 2016 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 1,656,000 |
22 Nov 2016 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 3,836,000 |
21 Nov 2016 | HKD | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 4,950,000 |
18 Nov 2016 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,612,000 |
17 Nov 2016 | HKD | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,300,000 |
16 Nov 2016 | HKD | 1.48 | 1.5 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,928,000 |
15 Nov 2016 | HKD | 1.5 | 1.51 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,158,000 |
14 Nov 2016 | HKD | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 6,678,000 |
11 Nov 2016 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,874,000 |