Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 12,640,000 |
28 Mar 2017 | HKD | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | +0.03 (+1.97%) | 13,672,000 |
27 Mar 2017 | HKD | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 8,580,000 |
24 Mar 2017 | HKD | 1.53 | 1.55 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 10,264,000 |
23 Mar 2017 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 7,068,000 |
22 Mar 2017 | HKD | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 8,836,000 |
21 Mar 2017 | HKD | 1.59 | 1.63 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 8,620,000 |
20 Mar 2017 | HKD | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 7,784,000 |
17 Mar 2017 | HKD | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 5,991,320 |
16 Mar 2017 | HKD | 1.55 | 1.58 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 6,818,050 |
15 Mar 2017 | HKD | 1.57 | 1.59 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 10,776,000 |
14 Mar 2017 | HKD | 1.59 | 1.6 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 8,052,000 |
13 Mar 2017 | HKD | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 12,580,000 |
10 Mar 2017 | HKD | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 10,760,000 |
9 Mar 2017 | HKD | 1.7 | 1.7 | 1.5 | 1.58 | 1.58 | -0.12 (-7.06%) | 9,604,000 |
8 Mar 2017 | HKD | 1.74 | 1.74 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 8,594,290 |
7 Mar 2017 | HKD | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 8,356,000 |
6 Mar 2017 | HKD | 1.72 | 1.76 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 9,032,000 |
3 Mar 2017 | HKD | 1.74 | 1.78 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,644,000 |
2 Mar 2017 | HKD | 1.8 | 1.85 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 6,692,000 |
1 Mar 2017 | HKD | 1.74 | 1.88 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 7,444,000 |
28 Feb 2017 | HKD | 1.74 | 1.79 | 1.64 | 1.71 | 1.71 | 0.0 (0.0%) | 12,532,000 |
27 Feb 2017 | HKD | 1.47 | 1.75 | 1.46 | 1.71 | 1.71 | +0.26 (+17.93%) | 21,524,000 |
24 Feb 2017 | HKD | 1.4 | 1.5 | 1.34 | 1.45 | 1.45 | +0.07 (+5.07%) | 12,196,000 |
23 Feb 2017 | HKD | 1.4 | 1.45 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 9,288,000 |
22 Feb 2017 | HKD | 1.26 | 1.39 | 1.24 | 1.38 | 1.38 | +0.11 (+8.66%) | 18,948,000 |
21 Feb 2017 | HKD | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 16,184,000 |
20 Feb 2017 | HKD | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 15,956,000 |
17 Feb 2017 | HKD | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 7,960,000 |
16 Feb 2017 | HKD | 1.25 | 1.3 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,800,000 |