Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 6.09 | 6.09 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 226,154 |
21 Dec 2016 | HKD | 6.05 | 6.1 | 6.03 | 6.09 | 6.09 | +0.08 (+1.33%) | 216,000 |
20 Dec 2016 | HKD | 6.1 | 6.16 | 6.01 | 6.01 | 6.01 | -0.13 (-2.12%) | 666,000 |
19 Dec 2016 | HKD | 6.28 | 6.28 | 6.12 | 6.14 | 6.14 | -0.18 (-2.85%) | 619,166 |
16 Dec 2016 | HKD | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | +0.22 (+3.61%) | 1,477,704 |
15 Dec 2016 | HKD | 6.09 | 6.15 | 6.05 | 6.1 | 6.1 | -0.04 (-0.65%) | 522,000 |
14 Dec 2016 | HKD | 6.12 | 6.19 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 632,000 |
13 Dec 2016 | HKD | 6.08 | 6.22 | 6.02 | 6.11 | 6.11 | +0.05 (+0.83%) | 10,730,000 |
12 Dec 2016 | HKD | 6.24 | 6.24 | 6 | 6.06 | 6.06 | -0.17 (-2.73%) | 791,338 |
9 Dec 2016 | HKD | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | -0.01 (-0.16%) | 522,000 |
8 Dec 2016 | HKD | 6.23 | 6.28 | 6.21 | 6.24 | 6.24 | +0.04 (+0.65%) | 527,982 |
7 Dec 2016 | HKD | 6.2 | 6.3 | 6.2 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,048,000 |
6 Dec 2016 | HKD | 6.22 | 6.22 | 6.11 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,286,679 |
5 Dec 2016 | HKD | 6.37 | 6.37 | 6.16 | 6.17 | 6.17 | -0.11 (-1.75%) | 1,134,000 |
2 Dec 2016 | HKD | 6.3 | 6.34 | 6.28 | 6.28 | 6.28 | -0.02 (-0.32%) | 602,000 |
1 Dec 2016 | HKD | 6.44 | 6.44 | 6.3 | 6.3 | 6.3 | -0.06 (-0.94%) | 534,660 |
30 Nov 2016 | HKD | 6.39 | 6.46 | 6.31 | 6.36 | 6.36 | -0.06 (-0.93%) | 988,000 |
29 Nov 2016 | HKD | 6.48 | 6.49 | 6.4 | 6.42 | 6.42 | -0.06 (-0.93%) | 610,000 |
28 Nov 2016 | HKD | 6.5 | 6.56 | 6.47 | 6.48 | 6.48 | +0.04 (+0.62%) | 1,322,000 |
25 Nov 2016 | HKD | 6.45 | 6.48 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 458,000 |
24 Nov 2016 | HKD | 6.47 | 6.49 | 6.46 | 6.47 | 6.47 | -0.04 (-0.61%) | 200,000 |
23 Nov 2016 | HKD | 6.58 | 6.58 | 6.48 | 6.51 | 6.51 | -0.01 (-0.15%) | 458,000 |
22 Nov 2016 | HKD | 6.59 | 6.59 | 6.38 | 6.52 | 6.52 | 0.0 (0.0%) | 1,032,000 |
21 Nov 2016 | HKD | 6.48 | 6.57 | 6.47 | 6.52 | 6.52 | +0.08 (+1.24%) | 1,464,000 |
18 Nov 2016 | HKD | 6.31 | 6.55 | 6.31 | 6.44 | 6.44 | +0.13 (+2.06%) | 1,880,149 |
17 Nov 2016 | HKD | 6.19 | 6.38 | 6.15 | 6.31 | 6.31 | +0.07 (+1.12%) | 968,000 |
16 Nov 2016 | HKD | 6.18 | 6.32 | 6.18 | 6.24 | 6.24 | +0.06 (+0.97%) | 645,600 |
15 Nov 2016 | HKD | 6.25 | 6.25 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 824,400 |
14 Nov 2016 | HKD | 6.3 | 6.33 | 6.22 | 6.22 | 6.22 | -0.14 (-2.20%) | 1,320,000 |
11 Nov 2016 | HKD | 6.34 | 6.4 | 6.3 | 6.36 | 6.36 | -0.03 (-0.47%) | 686,000 |