Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 6.26 | 6.33 | 5.96 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,057,000 |
29 Dec 2016 | HKD | 5.91 | 6.3 | 5.91 | 6.3 | 6.3 | +0.3 (+5%) | 849,423 |
28 Dec 2016 | HKD | 5.86 | 6 | 5.72 | 6 | 6 | +0.11 (+1.87%) | 385,000 |
27 Dec 2016 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.01 | 6.1 | 5.88 | 5.89 | 5.89 | -0.19 (-3.13%) | 1,326,000 |
22 Dec 2016 | HKD | 6.23 | 6.28 | 5.95 | 6.08 | 6.08 | -0.25 (-3.95%) | 599,000 |
21 Dec 2016 | HKD | 6.28 | 6.33 | 6.19 | 6.33 | 6.33 | +0.1 (+1.61%) | 659,000 |
20 Dec 2016 | HKD | 6.16 | 6.33 | 6.15 | 6.23 | 6.23 | +0.01 (+0.16%) | 529,000 |
19 Dec 2016 | HKD | 6.12 | 6.34 | 6.05 | 6.22 | 6.22 | +0.15 (+2.47%) | 795,000 |
16 Dec 2016 | HKD | 5.95 | 6.09 | 5.95 | 6.07 | 6.07 | +0.12 (+2.02%) | 1,361,399 |
15 Dec 2016 | HKD | 6.28 | 6.3 | 5.92 | 5.95 | 5.95 | -0.38 (-6.00%) | 2,561,000 |
14 Dec 2016 | HKD | 6.34 | 6.42 | 6.31 | 6.33 | 6.33 | +0.04 (+0.64%) | 1,023,000 |
13 Dec 2016 | HKD | 6.23 | 6.45 | 6.23 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,117,000 |
12 Dec 2016 | HKD | 6.47 | 6.48 | 6.22 | 6.25 | 6.25 | -0.21 (-3.25%) | 1,759,000 |
9 Dec 2016 | HKD | 6.46 | 6.5 | 6.4 | 6.46 | 6.46 | -0.04 (-0.62%) | 1,081,000 |
8 Dec 2016 | HKD | 6.35 | 6.54 | 6.32 | 6.5 | 6.5 | +0.17 (+2.69%) | 2,093,000 |
7 Dec 2016 | HKD | 6.51 | 6.53 | 6.25 | 6.33 | 6.33 | -0.13 (-2.01%) | 1,527,000 |
6 Dec 2016 | HKD | 6.64 | 6.64 | 6.45 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,400,000 |
5 Dec 2016 | HKD | 6.67 | 6.77 | 6.37 | 6.48 | 6.48 | -0.16 (-2.41%) | 1,691,000 |
2 Dec 2016 | HKD | 6.67 | 6.79 | 6.58 | 6.64 | 6.64 | -0.13 (-1.92%) | 1,360,000 |
1 Dec 2016 | HKD | 6.87 | 6.9 | 6.65 | 6.77 | 6.77 | 0.0 (0.0%) | 1,358,000 |
30 Nov 2016 | HKD | 6.99 | 6.99 | 6.77 | 6.77 | 6.77 | -0.16 (-2.31%) | 1,397,000 |
29 Nov 2016 | HKD | 6.81 | 7.03 | 6.81 | 6.93 | 6.93 | +0.04 (+0.58%) | 2,495,000 |
28 Nov 2016 | HKD | 6.88 | 6.99 | 6.81 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,656,637 |
25 Nov 2016 | HKD | 6.79 | 6.96 | 6.75 | 6.88 | 6.88 | +0.08 (+1.18%) | 760,000 |
24 Nov 2016 | HKD | 6.8 | 6.8 | 6.67 | 6.8 | 6.8 | -0.02 (-0.29%) | 454,000 |
23 Nov 2016 | HKD | 6.7 | 6.84 | 6.7 | 6.82 | 6.82 | +0.06 (+0.89%) | 964,000 |
22 Nov 2016 | HKD | 6.79 | 6.84 | 6.6 | 6.76 | 6.76 | -0.06 (-0.88%) | 1,354,000 |
21 Nov 2016 | HKD | 6.75 | 6.87 | 6.69 | 6.82 | 6.82 | 0.0 (0.0%) | 834,000 |