Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 2,684,000 |
21 Dec 2016 | HKD | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,400,000 |
20 Dec 2016 | HKD | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,612,000 |
19 Dec 2016 | HKD | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 3,928,000 |
16 Dec 2016 | HKD | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 968,000 |
15 Dec 2016 | HKD | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -0.09 (-5.59%) | 1,924,000 |
14 Dec 2016 | HKD | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 272,000 |
13 Dec 2016 | HKD | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 180,000 |
12 Dec 2016 | HKD | 1.65 | 1.68 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 448,000 |
9 Dec 2016 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,000 |
8 Dec 2016 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 160,000 |
7 Dec 2016 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
6 Dec 2016 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 120,000 |
5 Dec 2016 | HKD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 228,000 |
2 Dec 2016 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 80,000 |
1 Dec 2016 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.03 (+1.90%) | 112,000 |
30 Nov 2016 | HKD | 1.61 | 1.68 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 608,000 |
29 Nov 2016 | HKD | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 40,000 |
28 Nov 2016 | HKD | 1.6 | 1.67 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 324,000 |
25 Nov 2016 | HKD | 1.66 | 1.77 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,588,000 |
24 Nov 2016 | HKD | 1.59 | 1.75 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 2,016,000 |
23 Nov 2016 | HKD | 1.55 | 1.6 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 924,000 |
22 Nov 2016 | HKD | 1.5 | 1.57 | 1.5 | 1.51 | 1.51 | +0.04 (+2.72%) | 992,000 |
21 Nov 2016 | HKD | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | +0.03 (+2.08%) | 840,000 |
18 Nov 2016 | HKD | 1.49 | 1.5 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 176,000 |
17 Nov 2016 | HKD | 1.49 | 1.5 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,108,000 |
16 Nov 2016 | HKD | 1.5 | 1.53 | 1.43 | 1.43 | 1.43 | -0.09 (-5.92%) | 820,000 |
15 Nov 2016 | HKD | 1.54 | 1.54 | 1.4 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,196,000 |
14 Nov 2016 | HKD | 1.6 | 1.6 | 1.34 | 1.48 | 1.48 | -0.06 (-3.90%) | 2,444,000 |
11 Nov 2016 | HKD | 1.49 | 1.6 | 1.39 | 1.54 | 1.54 | +0.07 (+4.76%) | 2,844,000 |