Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.203 | 0.203 | 0.201 | 0.201 | 20.1 | -0.006 (-2.90%) | 450,000 |
21 Dec 2016 | HKD | 0.204 | 0.21 | 0.203 | 0.207 | 20.7 | +0.004 (+1.97%) | 3,850,000 |
20 Dec 2016 | HKD | 0.212 | 0.212 | 0.2 | 0.203 | 20.3 | -0.015 (-6.88%) | 11,580,000 |
19 Dec 2016 | HKD | 0.214 | 0.218 | 0.214 | 0.218 | 21.8 | +0.004 (+1.87%) | 410,000 |
16 Dec 2016 | HKD | 0.21 | 0.214 | 0.209 | 0.214 | 21.4 | +0.005 (+2.39%) | 1,340,000 |
15 Dec 2016 | HKD | 0.209 | 0.214 | 0.209 | 0.209 | 20.9 | -0.001 (-0.48%) | 610,000 |
14 Dec 2016 | HKD | 0.222 | 0.222 | 0.21 | 0.21 | 21 | -0.013 (-5.83%) | 1,900,000 |
13 Dec 2016 | HKD | 0.223 | 0.225 | 0.218 | 0.223 | 22.3 | -0.005 (-2.19%) | 2,920,000 |
12 Dec 2016 | HKD | 0.231 | 0.232 | 0.225 | 0.228 | 22.8 | -0.001 (-0.44%) | 290,000 |
9 Dec 2016 | HKD | 0.23 | 0.23 | 0.22 | 0.229 | 22.9 | -0.002 (-0.87%) | 1,660,000 |
8 Dec 2016 | HKD | 0.232 | 0.233 | 0.231 | 0.231 | 23.1 | 0.0 (0.0%) | 460,000 |
7 Dec 2016 | HKD | 0.235 | 0.235 | 0.231 | 0.231 | 23.1 | -0.004 (-1.70%) | 2,290,000 |
6 Dec 2016 | HKD | 0.235 | 0.236 | 0.235 | 0.235 | 23.5 | 0.0 (0.0%) | 2,750,000 |
5 Dec 2016 | HKD | 0.233 | 0.235 | 0.231 | 0.235 | 23.5 | -0.004 (-1.67%) | 2,760,000 |
2 Dec 2016 | HKD | 0.24 | 0.24 | 0.237 | 0.239 | 23.9 | 0.0 (0.0%) | 320,000 |
1 Dec 2016 | HKD | 0.246 | 0.246 | 0.239 | 0.239 | 23.9 | -0.001 (-0.42%) | 690,000 |
30 Nov 2016 | HKD | 0.243 | 0.249 | 0.24 | 0.24 | 24 | -0.002 (-0.83%) | 1,970,000 |
29 Nov 2016 | HKD | 0.234 | 0.245 | 0.234 | 0.242 | 24.2 | +0.007 (+2.98%) | 15,220,000 |
28 Nov 2016 | HKD | 0.234 | 0.235 | 0.233 | 0.235 | 23.5 | +0.001 (+0.43%) | 310,000 |
25 Nov 2016 | HKD | 0.232 | 0.234 | 0.232 | 0.234 | 23.4 | +0.001 (+0.43%) | 490,000 |
24 Nov 2016 | HKD | 0.233 | 0.234 | 0.232 | 0.233 | 23.3 | 0.0 (0.0%) | 7,160,000 |
23 Nov 2016 | HKD | 0.232 | 0.24 | 0.232 | 0.233 | 23.3 | +0.002 (+0.87%) | 10,900,000 |
22 Nov 2016 | HKD | 0.231 | 0.234 | 0.231 | 0.231 | 23.1 | 0.0 (0.0%) | 11,390,000 |
21 Nov 2016 | HKD | 0.23 | 0.231 | 0.23 | 0.231 | 23.1 | +0.001 (+0.43%) | 1,290,000 |
18 Nov 2016 | HKD | 0.236 | 0.237 | 0.23 | 0.23 | 23 | -0.01 (-4.17%) | 26,750,000 |
17 Nov 2016 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 24 | +0.008 (+3.45%) | 1,960,000 |
16 Nov 2016 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 23.2 | -0.005 (-2.11%) | 120,000 |
15 Nov 2016 | HKD | 0.232 | 0.239 | 0.232 | 0.237 | 23.7 | -0.001 (-0.42%) | 2,020,000 |
14 Nov 2016 | HKD | 0.23 | 0.24 | 0.23 | 0.238 | 23.8 | +0.008 (+3.48%) | 3,320,000 |
11 Nov 2016 | HKD | 0.225 | 0.232 | 0.225 | 0.23 | 23 | +0.005 (+2.22%) | 1,870,000 |