Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 1.45 | 1.55 | 1.2 | 1.48 | 14.8 | +0.03 (+2.07%) | 130,000 |
22 Dec 2016 | HKD | 1.42 | 1.46 | 1.11 | 1.45 | 14.5 | +0.01 (+0.69%) | 430,000 |
21 Dec 2016 | HKD | 1.43 | 1.48 | 1.32 | 1.44 | 14.4 | +0.01 (+0.70%) | 170,000 |
20 Dec 2016 | HKD | 1.54 | 1.55 | 1.38 | 1.43 | 14.3 | -0.08 (-5.30%) | 250,000 |
19 Dec 2016 | HKD | 1.6 | 1.62 | 1.41 | 1.51 | 15.1 | -0.07 (-4.43%) | 240,000 |
16 Dec 2016 | HKD | 1.49 | 1.6 | 1.44 | 1.58 | 15.8 | +0.09 (+6.04%) | 580,000 |
15 Dec 2016 | HKD | 1.6 | 1.6 | 1.48 | 1.49 | 14.9 | -0.09 (-5.70%) | 5,540,000 |
14 Dec 2016 | HKD | 1.59 | 1.64 | 1.58 | 1.58 | 15.8 | -0.03 (-1.86%) | 1,170,000 |
13 Dec 2016 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 16.1 | 0.0 (0.0%) | 0 |
12 Dec 2016 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 16.1 | +0.01 (+0.63%) | 20,000 |
9 Dec 2016 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 16 | -0.02 (-1.23%) | 20,000 |
8 Dec 2016 | HKD | 1.61 | 1.66 | 1.48 | 1.62 | 16.2 | +0.01 (+0.62%) | 250,000 |
7 Dec 2016 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 16.1 | -0.04 (-2.42%) | 10,000 |
6 Dec 2016 | HKD | 1.58 | 1.7 | 1.58 | 1.65 | 16.5 | +0.07 (+4.43%) | 20,000 |
5 Dec 2016 | HKD | 1.59 | 1.65 | 1.58 | 1.58 | 15.8 | -0.01 (-0.63%) | 180,000 |
2 Dec 2016 | HKD | 1.5 | 1.59 | 1.5 | 1.59 | 15.9 | +0.09 (+6%) | 70,000 |
1 Dec 2016 | HKD | 1.59 | 1.61 | 1.46 | 1.5 | 15 | -0.1 (-6.25%) | 110,000 |
30 Nov 2016 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 16 | -0.04 (-2.44%) | 270,000 |
29 Nov 2016 | HKD | 1.63 | 1.66 | 1.63 | 1.64 | 16.4 | 0.0 (0.0%) | 20,000 |
28 Nov 2016 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 16.4 | +0.04 (+2.50%) | 20,000 |
25 Nov 2016 | HKD | 1.63 | 1.63 | 1.6 | 1.6 | 16 | +0.02 (+1.27%) | 50,000 |
24 Nov 2016 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 15.8 | 0.0 (0.0%) | 40,000 |
23 Nov 2016 | HKD | 1.64 | 1.64 | 1.55 | 1.58 | 15.8 | -0.06 (-3.66%) | 60,000 |
22 Nov 2016 | HKD | 1.67 | 1.67 | 1.64 | 1.64 | 16.4 | 0.0 (0.0%) | 270,000 |
21 Nov 2016 | HKD | 1.59 | 1.68 | 1.59 | 1.64 | 16.4 | +0.05 (+3.14%) | 180,000 |
18 Nov 2016 | HKD | 1.54 | 1.6 | 1.54 | 1.59 | 15.9 | +0.05 (+3.25%) | 380,000 |
17 Nov 2016 | HKD | 1.42 | 1.6 | 1.42 | 1.54 | 15.4 | +0.14 (+10.00%) | 320,000 |
16 Nov 2016 | HKD | 1.36 | 1.52 | 1.36 | 1.4 | 14 | +0.1 (+7.69%) | 550,000 |
15 Nov 2016 | HKD | 1.33 | 1.37 | 1.3 | 1.3 | 13 | 0.0 (0.0%) | 370,000 |
14 Nov 2016 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 13 | 0.0 (0.0%) | 50,000 |