Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 0.9167 | +0.01 (+0.92%) | 1,008,000 |
15 Mar 2017 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 0.9083 | -0.01 (-0.91%) | 1,364,401 |
14 Mar 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 0.9167 | 0.0 (0.0%) | 1,129,201 |
13 Mar 2017 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 0.9167 | 0.0 (0.0%) | 1,440,001 |
10 Mar 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 0.9167 | 0.0 (0.0%) | 843,600 |
9 Mar 2017 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 0.9167 | -0.01 (-0.90%) | 1,555,201 |
8 Mar 2017 | HKD | 1.08 | 1.14 | 1.08 | 1.11 | 0.925 | +0.04 (+3.74%) | 4,473,602 |
7 Mar 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.8917 | 0.0 (0.0%) | 844,800 |
6 Mar 2017 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 0.8917 | 0.0 (0.0%) | 651,600 |
3 Mar 2017 | HKD | 1.12 | 1.12 | 1.06 | 1.07 | 0.8917 | -0.05 (-4.46%) | 6,292,203 |
2 Mar 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 0.9333 | -0.01 (-0.88%) | 1,041,600 |
1 Mar 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 0.9417 | +0.02 (+1.80%) | 748,800 |
28 Feb 2017 | HKD | 1.12 | 1.15 | 1.1 | 1.11 | 0.925 | -0.02 (-1.77%) | 2,378,401 |
27 Feb 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 0.9417 | 0.0 (0.0%) | 2,038,801 |
24 Feb 2017 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 0.9417 | -0.02 (-1.74%) | 3,630,602 |
23 Feb 2017 | HKD | 1.17 | 1.21 | 1.14 | 1.15 | 0.9583 | -0.02 (-1.71%) | 3,885,602 |
22 Feb 2017 | HKD | 1.15 | 1.18 | 1.13 | 1.17 | 0.975 | +0.02 (+1.74%) | 3,678,002 |
21 Feb 2017 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 0.9583 | -0.01 (-0.86%) | 998,400 |
20 Feb 2017 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 0.9667 | +0.02 (+1.75%) | 1,647,601 |
17 Feb 2017 | HKD | 1.19 | 1.19 | 1.14 | 1.14 | 0.95 | -0.05 (-4.20%) | 8,698,804 |
16 Feb 2017 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 0.9917 | -0.03 (-2.46%) | 4,987,202 |
15 Feb 2017 | HKD | 1.24 | 1.26 | 1.2 | 1.22 | 1.0167 | -0.02 (-1.61%) | 9,012,004 |
14 Feb 2017 | HKD | 1.21 | 1.27 | 1.2 | 1.24 | 1.0333 | +0.05 (+4.20%) | 38,514,017 |
13 Feb 2017 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 0.9917 | +0.01 (+0.85%) | 5,962,803 |
10 Feb 2017 | HKD | 1.15 | 1.19 | 1.11 | 1.18 | 0.9833 | +0.04 (+3.51%) | 9,548,404 |
9 Feb 2017 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 0.95 | +0.01 (+0.88%) | 4,387,202 |
8 Feb 2017 | HKD | 1.11 | 1.13 | 1.09 | 1.13 | 0.9417 | +0.02 (+1.80%) | 5,306,402 |
7 Feb 2017 | HKD | 1.09 | 1.12 | 1.08 | 1.11 | 0.925 | +0.02 (+1.83%) | 4,725,602 |
6 Feb 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.09 | 0.9083 | -0.01 (-0.91%) | 7,429,203 |
3 Feb 2017 | HKD | 1.05 | 1.11 | 1.04 | 1.1 | 0.9167 | +0.05 (+4.76%) | 11,074,805 |