Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 560,000 |
15 Mar 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,242,000 |
14 Mar 2017 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 876,000 |
13 Mar 2017 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,307,000 |
10 Mar 2017 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 5,722,000 |
9 Mar 2017 | HKD | 0.73 | 0.78 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 9,192,000 |
8 Mar 2017 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,386,000 |
7 Mar 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 832,000 |
6 Mar 2017 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,204,000 |
3 Mar 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,703,850 |
2 Mar 2017 | HKD | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 7,514,150 |
1 Mar 2017 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 3,354,000 |
28 Feb 2017 | HKD | 0.72 | 0.79 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 11,466,000 |
27 Feb 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,412,000 |
24 Feb 2017 | HKD | 0.68 | 0.74 | 0.67 | 0.73 | 0.73 | +0.05 (+7.35%) | 4,210,000 |
23 Feb 2017 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,108,000 |
22 Feb 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 990,000 |
21 Feb 2017 | HKD | 0.72 | 0.74 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,314,000 |
20 Feb 2017 | HKD | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | +0.05 (+7.46%) | 3,992,000 |
17 Feb 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,082,000 |
16 Feb 2017 | HKD | 0.65 | 0.71 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 7,624,000 |
15 Feb 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 4,264,000 |
14 Feb 2017 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 5,162,000 |
13 Feb 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,928,000 |
10 Feb 2017 | HKD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,064,000 |
9 Feb 2017 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,310,000 |
8 Feb 2017 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,774,000 |
7 Feb 2017 | HKD | 0.77 | 0.79 | 0.7 | 0.73 | 0.73 | -0.04 (-5.19%) | 9,232,000 |
6 Feb 2017 | HKD | 0.75 | 0.84 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 18,924,000 |
3 Feb 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,832,000 |