Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | HKD | 6.74 | 6.82 | 6.62 | 6.82 | 6.82 | +0.16 (+2.40%) | 1,554,000 |
17 Nov 2016 | HKD | 6.81 | 6.81 | 6.6 | 6.66 | 6.66 | -0.06 (-0.89%) | 1,068,000 |
16 Nov 2016 | HKD | 6.51 | 6.73 | 6.38 | 6.72 | 6.72 | +0.3 (+4.67%) | 1,860,500 |
15 Nov 2016 | HKD | 6.3 | 6.42 | 6.3 | 6.42 | 6.42 | +0.14 (+2.23%) | 1,675,000 |
14 Nov 2016 | HKD | 6.31 | 6.36 | 6.2 | 6.28 | 6.28 | -0.15 (-2.33%) | 1,588,000 |
11 Nov 2016 | HKD | 6.47 | 6.48 | 6.28 | 6.43 | 6.43 | 0.0 (0.0%) | 2,417,000 |
10 Nov 2016 | HKD | 6.3 | 6.48 | 6.27 | 6.43 | 6.43 | +0.22 (+3.54%) | 2,779,600 |
9 Nov 2016 | HKD | 6.35 | 6.39 | 5.99 | 6.21 | 6.21 | -0.13 (-2.05%) | 2,149,000 |
8 Nov 2016 | HKD | 6.39 | 6.4 | 6.28 | 6.34 | 6.34 | +0.01 (+0.16%) | 905,000 |
7 Nov 2016 | HKD | 6.27 | 6.42 | 6.25 | 6.33 | 6.33 | +0.08 (+1.28%) | 1,937,500 |
4 Nov 2016 | HKD | 6.24 | 6.39 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 1,738,000 |
3 Nov 2016 | HKD | 6.34 | 6.48 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 2,446,000 |
2 Nov 2016 | HKD | 6.56 | 6.56 | 6.29 | 6.33 | 6.33 | -0.28 (-4.24%) | 2,694,000 |
1 Nov 2016 | HKD | 6.59 | 6.76 | 6.5 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,111,000 |
31 Oct 2016 | HKD | 6.7 | 6.73 | 6.47 | 6.55 | 6.55 | -0.09 (-1.36%) | 1,784,000 |
28 Oct 2016 | HKD | 6.76 | 6.84 | 6.54 | 6.64 | 6.64 | -0.06 (-0.90%) | 1,737,000 |
27 Oct 2016 | HKD | 6.8 | 6.85 | 6.61 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,518,000 |
26 Oct 2016 | HKD | 6.88 | 6.88 | 6.66 | 6.71 | 6.71 | -0.17 (-2.47%) | 1,710,000 |
25 Oct 2016 | HKD | 7.04 | 7.05 | 6.8 | 6.88 | 6.88 | -0.12 (-1.71%) | 1,091,000 |
24 Oct 2016 | HKD | 7 | 7.09 | 6.84 | 7 | 7 | 0.0 (0.0%) | 2,234,400 |
21 Oct 2016 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 6.83 | 7 | 6.8 | 7 | 7 | +0.17 (+2.49%) | 3,452,000 |
19 Oct 2016 | HKD | 6.6 | 6.9 | 6.54 | 6.83 | 6.83 | +0.23 (+3.48%) | 2,405,000 |
18 Oct 2016 | HKD | 6.45 | 6.63 | 6.4 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,976,000 |
17 Oct 2016 | HKD | 6.46 | 6.62 | 6.44 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,779,000 |
14 Oct 2016 | HKD | 6.55 | 6.7 | 6.36 | 6.4 | 6.4 | -0.04 (-0.62%) | 3,021,661 |
13 Oct 2016 | HKD | 6.54 | 6.74 | 6.4 | 6.44 | 6.44 | -0.1 (-1.53%) | 2,302,000 |
12 Oct 2016 | HKD | 6.74 | 6.74 | 6.42 | 6.54 | 6.54 | -0.2 (-2.97%) | 2,698,000 |
11 Oct 2016 | HKD | 7.2 | 7.2 | 6.67 | 6.74 | 6.74 | -0.31 (-4.40%) | 2,987,242 |
10 Oct 2016 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |