Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 6.21 | 6.36 | 6.2 | 6.23 | 6.23 | +0.07 (+1.14%) | 1,167,450 |
21 Dec 2016 | HKD | 6.2 | 6.29 | 6.05 | 6.16 | 6.16 | +0.11 (+1.82%) | 4,409,930 |
20 Dec 2016 | HKD | 6.61 | 6.61 | 6.03 | 6.05 | 6.05 | -0.54 (-8.19%) | 5,700,757 |
19 Dec 2016 | HKD | 6.75 | 6.78 | 6.58 | 6.59 | 6.59 | -0.21 (-3.09%) | 1,378,000 |
16 Dec 2016 | HKD | 6.82 | 6.93 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 1,686,343 |
15 Dec 2016 | HKD | 7.03 | 7.03 | 6.77 | 6.85 | 6.85 | -0.16 (-2.28%) | 1,427,000 |
14 Dec 2016 | HKD | 7.15 | 7.15 | 6.98 | 7.01 | 7.01 | -0.06 (-0.85%) | 824,000 |
13 Dec 2016 | HKD | 6.94 | 7.15 | 6.94 | 7.07 | 7.07 | +0.13 (+1.87%) | 2,372,000 |
12 Dec 2016 | HKD | 6.97 | 7.1 | 6.8 | 6.94 | 6.94 | -0.05 (-0.72%) | 2,377,000 |
9 Dec 2016 | HKD | 7.05 | 7.06 | 6.95 | 6.99 | 6.99 | -0.08 (-1.13%) | 869,935 |
8 Dec 2016 | HKD | 7.01 | 7.09 | 6.99 | 7.07 | 7.07 | +0.06 (+0.86%) | 1,346,239 |
7 Dec 2016 | HKD | 6.99 | 7.05 | 6.95 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,472,000 |
6 Dec 2016 | HKD | 6.98 | 7.14 | 6.9 | 6.99 | 6.99 | -0.17 (-2.37%) | 992,000 |
5 Dec 2016 | HKD | 6.96 | 7.2 | 6.95 | 7.16 | 7.16 | +0.15 (+2.14%) | 4,319,289 |
2 Dec 2016 | HKD | 6.9 | 7.04 | 6.84 | 7.01 | 7.01 | +0.01 (+0.14%) | 2,196,187 |
1 Dec 2016 | HKD | 7.11 | 7.17 | 7 | 7 | 7 | -0.1 (-1.41%) | 1,524,000 |
30 Nov 2016 | HKD | 6.85 | 7.16 | 6.8 | 7.1 | 7.1 | +0.31 (+4.57%) | 3,993,000 |
29 Nov 2016 | HKD | 6.78 | 6.94 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 4,732,986 |
28 Nov 2016 | HKD | 7.26 | 7.27 | 6.76 | 6.78 | 6.78 | -0.52 (-7.12%) | 11,125,000 |
25 Nov 2016 | HKD | 7.32 | 7.34 | 7.13 | 7.3 | 7.3 | +0.05 (+0.69%) | 1,927,000 |
24 Nov 2016 | HKD | 7.41 | 7.45 | 7.17 | 7.25 | 7.25 | -0.16 (-2.16%) | 2,592,000 |
23 Nov 2016 | HKD | 7.65 | 7.65 | 7.4 | 7.41 | 7.41 | -0.3 (-3.89%) | 3,559,000 |
22 Nov 2016 | HKD | 7.73 | 7.82 | 7.57 | 7.71 | 7.71 | -0.01 (-0.13%) | 1,413,000 |
21 Nov 2016 | HKD | 7.6 | 7.79 | 7.53 | 7.72 | 7.72 | +0.12 (+1.58%) | 1,695,000 |
18 Nov 2016 | HKD | 7.58 | 7.6 | 7.5 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,292,000 |
17 Nov 2016 | HKD | 7.17 | 7.58 | 7.17 | 7.58 | 7.58 | +0.37 (+5.13%) | 2,568,272 |
16 Nov 2016 | HKD | 7.37 | 7.47 | 7.12 | 7.21 | 7.21 | -0.14 (-1.90%) | 2,352,500 |
15 Nov 2016 | HKD | 7.01 | 7.38 | 7.01 | 7.35 | 7.35 | +0.07 (+0.96%) | 2,152,000 |
14 Nov 2016 | HKD | 7.39 | 7.4 | 7.07 | 7.28 | 7.28 | -0.04 (-0.55%) | 924,000 |
11 Nov 2016 | HKD | 7.3 | 7.4 | 7.21 | 7.32 | 7.32 | -0.07 (-0.95%) | 1,766,074 |