Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | HKD | 5.72 | 5.72 | 5.6 | 5.66 | 5.66 | -0.01 (-0.18%) | 354,000 |
22 Nov 2016 | HKD | 5.58 | 5.72 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 1,864,000 |
21 Nov 2016 | HKD | 5.67 | 5.68 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 674,000 |
18 Nov 2016 | HKD | 5.69 | 5.7 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 230,000 |
17 Nov 2016 | HKD | 5.67 | 5.74 | 5.61 | 5.67 | 5.67 | -0.03 (-0.53%) | 94,000 |
16 Nov 2016 | HKD | 5.73 | 5.73 | 5.6 | 5.7 | 5.7 | +0.04 (+0.71%) | 1,648,000 |
15 Nov 2016 | HKD | 5.77 | 5.77 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 1,612,000 |
14 Nov 2016 | HKD | 5.68 | 5.7 | 5.56 | 5.69 | 5.69 | +0.04 (+0.71%) | 824,000 |
11 Nov 2016 | HKD | 5.78 | 5.78 | 5.6 | 5.65 | 5.65 | -0.04 (-0.70%) | 276,000 |
10 Nov 2016 | HKD | 5.79 | 5.79 | 5.6 | 5.69 | 5.69 | -0.01 (-0.18%) | 528,000 |
9 Nov 2016 | HKD | 5.71 | 5.74 | 5.55 | 5.7 | 5.7 | -0.02 (-0.35%) | 428,000 |
8 Nov 2016 | HKD | 5.9 | 5.9 | 5.66 | 5.72 | 5.72 | -0.07 (-1.21%) | 636,000 |
7 Nov 2016 | HKD | 5.75 | 5.85 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,224,000 |
4 Nov 2016 | HKD | 5.79 | 5.8 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 252,000 |
3 Nov 2016 | HKD | 5.77 | 5.78 | 5.73 | 5.78 | 5.78 | +0.02 (+0.35%) | 602,000 |
2 Nov 2016 | HKD | 5.79 | 5.8 | 5.71 | 5.76 | 5.76 | -0.09 (-1.54%) | 778,000 |
1 Nov 2016 | HKD | 5.93 | 5.94 | 5.82 | 5.85 | 5.85 | -0.12 (-2.01%) | 1,522,000 |
31 Oct 2016 | HKD | 5.81 | 6.13 | 5.67 | 5.97 | 5.97 | +0.17 (+2.93%) | 5,764,000 |
28 Oct 2016 | HKD | 5.7 | 5.89 | 5.59 | 5.8 | 5.8 | +0.09 (+1.58%) | 3,414,000 |
27 Oct 2016 | HKD | 5.65 | 5.75 | 5.53 | 5.71 | 5.71 | +0.07 (+1.24%) | 1,504,000 |
26 Oct 2016 | HKD | 5.67 | 5.68 | 5.57 | 5.64 | 5.64 | -0.01 (-0.18%) | 404,000 |
25 Oct 2016 | HKD | 5.71 | 5.71 | 5.58 | 5.65 | 5.65 | -0.04 (-0.70%) | 1,986,000 |
24 Oct 2016 | HKD | 5.88 | 5.88 | 5.57 | 5.69 | 5.69 | -0.23 (-3.89%) | 1,870,000 |
21 Oct 2016 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.59 | 5.93 | 5.48 | 5.92 | 5.92 | +0.34 (+6.09%) | 5,584,000 |
19 Oct 2016 | HKD | 5.67 | 5.67 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 2,752,000 |
18 Oct 2016 | HKD | 5.49 | 5.62 | 5.49 | 5.61 | 5.61 | +0.11 (+2%) | 11,310,000 |
17 Oct 2016 | HKD | 5.41 | 5.52 | 5.31 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,536,024 |
14 Oct 2016 | HKD | 5.49 | 5.49 | 5.3 | 5.4 | 5.4 | -0.06 (-1.10%) | 188,000 |
13 Oct 2016 | HKD | 5.46 | 5.46 | 5.35 | 5.46 | 5.46 | +0.07 (+1.30%) | 32,000 |