Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | HKD | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 448,000 |
14 Dec 2016 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 292,000 |
13 Dec 2016 | HKD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 628,000 |
12 Dec 2016 | HKD | 1.4 | 1.42 | 1.34 | 1.35 | 1.35 | -0.07 (-4.93%) | 706,000 |
9 Dec 2016 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 314,000 |
8 Dec 2016 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.02 (+1.46%) | 34,000 |
7 Dec 2016 | HKD | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 228,000 |
6 Dec 2016 | HKD | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 492,400 |
5 Dec 2016 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 338,000 |
2 Dec 2016 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 322,000 |
1 Dec 2016 | HKD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 104,000 |
30 Nov 2016 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 266,000 |
29 Nov 2016 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 70,000 |
28 Nov 2016 | HKD | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 682,000 |
25 Nov 2016 | HKD | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,132,000 |
24 Nov 2016 | HKD | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 936,000 |
23 Nov 2016 | HKD | 1.43 | 1.45 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,423,000 |
22 Nov 2016 | HKD | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 344,000 |
21 Nov 2016 | HKD | 1.44 | 1.5 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 493,000 |
18 Nov 2016 | HKD | 1.51 | 1.56 | 1.39 | 1.45 | 1.45 | -0.05 (-3.33%) | 4,680,000 |
17 Nov 2016 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 244,000 |
16 Nov 2016 | HKD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,096,000 |
15 Nov 2016 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 540,000 |
14 Nov 2016 | HKD | 1.5 | 1.51 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 796,000 |
11 Nov 2016 | HKD | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,031,000 |
10 Nov 2016 | HKD | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,090,000 |
9 Nov 2016 | HKD | 1.47 | 1.47 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 590,000 |
8 Nov 2016 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 817,000 |
7 Nov 2016 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 232,000 |
4 Nov 2016 | HKD | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 496,000 |