Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 2.12 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.209 | 0.214 | 0.209 | 0.212 | 2.12 | +0.003 (+1.44%) | 32,000 |
29 Dec 2016 | HKD | 0.207 | 0.212 | 0.207 | 0.209 | 2.09 | -0.004 (-1.88%) | 190,000 |
28 Dec 2016 | HKD | 0.221 | 0.221 | 0.212 | 0.213 | 2.13 | -0.007 (-3.18%) | 171,000 |
27 Dec 2016 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.216 | 0.22 | 0.212 | 0.22 | 2.2 | +0.002 (+0.92%) | 266,000 |
22 Dec 2016 | HKD | 0.218 | 0.218 | 0.209 | 0.218 | 2.18 | -0.004 (-1.80%) | 306,000 |
21 Dec 2016 | HKD | 0.218 | 0.222 | 0.214 | 0.222 | 2.22 | +0.002 (+0.91%) | 232,000 |
20 Dec 2016 | HKD | 0.219 | 0.229 | 0.216 | 0.22 | 2.2 | +0.002 (+0.92%) | 345,000 |
19 Dec 2016 | HKD | 0.225 | 0.225 | 0.213 | 0.218 | 2.18 | -0.011 (-4.80%) | 280,000 |
16 Dec 2016 | HKD | 0.229 | 0.23 | 0.229 | 0.229 | 2.29 | +0.001 (+0.44%) | 54,000 |
15 Dec 2016 | HKD | 0.232 | 0.234 | 0.226 | 0.228 | 2.28 | -0.004 (-1.72%) | 153,000 |
14 Dec 2016 | HKD | 0.223 | 0.245 | 0.214 | 0.232 | 2.32 | +0.014 (+6.42%) | 2,892,000 |
13 Dec 2016 | HKD | 0.225 | 0.225 | 0.213 | 0.218 | 2.18 | -0.002 (-0.91%) | 684,000 |
12 Dec 2016 | HKD | 0.229 | 0.229 | 0.214 | 0.22 | 2.2 | +0.001 (+0.46%) | 1,752,000 |
9 Dec 2016 | HKD | 0.223 | 0.23 | 0.217 | 0.219 | 2.19 | -0.008 (-3.52%) | 1,800,000 |
8 Dec 2016 | HKD | 0.234 | 0.234 | 0.223 | 0.227 | 2.27 | -0.002 (-0.87%) | 114,000 |
7 Dec 2016 | HKD | 0.237 | 0.237 | 0.227 | 0.229 | 2.29 | -0.006 (-2.55%) | 160,000 |
6 Dec 2016 | HKD | 0.238 | 0.238 | 0.233 | 0.235 | 2.35 | +0.003 (+1.29%) | 190,000 |
5 Dec 2016 | HKD | 0.234 | 0.238 | 0.228 | 0.232 | 2.32 | -0.005 (-2.11%) | 2,000,000 |
2 Dec 2016 | HKD | 0.231 | 0.237 | 0.231 | 0.237 | 2.37 | -0.001 (-0.42%) | 1,306,000 |
1 Dec 2016 | HKD | 0.238 | 0.238 | 0.227 | 0.238 | 2.38 | +0.005 (+2.15%) | 1,870,000 |
30 Nov 2016 | HKD | 0.232 | 0.234 | 0.228 | 0.233 | 2.33 | -0.002 (-0.85%) | 3,456,000 |
29 Nov 2016 | HKD | 0.245 | 0.245 | 0.231 | 0.235 | 2.35 | -0.004 (-1.67%) | 916,000 |
28 Nov 2016 | HKD | 0.226 | 0.24 | 0.226 | 0.239 | 2.39 | +0.01 (+4.37%) | 352,000 |
25 Nov 2016 | HKD | 0.233 | 0.233 | 0.224 | 0.229 | 2.29 | 0.0 (0.0%) | 475,000 |
24 Nov 2016 | HKD | 0.24 | 0.24 | 0.229 | 0.229 | 2.29 | -0.009 (-3.78%) | 696,000 |
23 Nov 2016 | HKD | 0.244 | 0.244 | 0.232 | 0.238 | 2.38 | -0.002 (-0.83%) | 832,000 |
22 Nov 2016 | HKD | 0.248 | 0.248 | 0.237 | 0.24 | 2.4 | -0.005 (-2.04%) | 563,000 |