Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 758,000 |
21 Dec 2016 | HKD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 656,630 |
20 Dec 2016 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 152,000 |
19 Dec 2016 | HKD | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,328,000 |
16 Dec 2016 | HKD | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,740,597 |
15 Dec 2016 | HKD | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,916,000 |
14 Dec 2016 | HKD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | +0.05 (+3.70%) | 4,418,000 |
13 Dec 2016 | HKD | 1.32 | 1.36 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,232,000 |
12 Dec 2016 | HKD | 1.34 | 1.36 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,328,000 |
9 Dec 2016 | HKD | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 2,000,000 |
8 Dec 2016 | HKD | 1.39 | 1.4 | 1.27 | 1.35 | 1.35 | -0.04 (-2.88%) | 6,892,000 |
7 Dec 2016 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,152,000 |
6 Dec 2016 | HKD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,820,000 |
5 Dec 2016 | HKD | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 612,000 |
2 Dec 2016 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 876,000 |
1 Dec 2016 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 908,000 |
30 Nov 2016 | HKD | 1.46 | 1.52 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 2,608,000 |
29 Nov 2016 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,387,410 |
28 Nov 2016 | HKD | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,696,000 |
25 Nov 2016 | HKD | 1.47 | 1.5 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,048,000 |
24 Nov 2016 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,172,000 |
23 Nov 2016 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 3,964,000 |
22 Nov 2016 | HKD | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 2,664,000 |
21 Nov 2016 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,732,000 |
18 Nov 2016 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,732,000 |
17 Nov 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,764,000 |
16 Nov 2016 | HKD | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | +0.06 (+4%) | 3,504,000 |
15 Nov 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,588,000 |
14 Nov 2016 | HKD | 1.5 | 1.57 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,831,000 |
11 Nov 2016 | HKD | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,132,000 |