Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 96,000 |
27 Mar 2017 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
24 Mar 2017 | HKD | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 58,000 |
23 Mar 2017 | HKD | 3.73 | 3.82 | 3.72 | 3.82 | 3.82 | +0.1 (+2.69%) | 310,000 |
22 Mar 2017 | HKD | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | +0.04 (+1.09%) | 136,000 |
21 Mar 2017 | HKD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 104,000 |
20 Mar 2017 | HKD | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | +0.04 (+1.10%) | 62,000 |
17 Mar 2017 | HKD | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 24,000 |
16 Mar 2017 | HKD | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | -0.01 (-0.27%) | 184,000 |
15 Mar 2017 | HKD | 3.68 | 3.7 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 736,000 |
14 Mar 2017 | HKD | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 300,000 |
13 Mar 2017 | HKD | 3.68 | 3.7 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 112,000 |
10 Mar 2017 | HKD | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 112,000 |
9 Mar 2017 | HKD | 3.68 | 3.8 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 130,000 |
8 Mar 2017 | HKD | 3.67 | 3.73 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 564,000 |
7 Mar 2017 | HKD | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 602,000 |
6 Mar 2017 | HKD | 3.65 | 3.74 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 136,000 |
3 Mar 2017 | HKD | 3.62 | 3.7 | 3.62 | 3.69 | 3.69 | +0.04 (+1.10%) | 188,000 |
2 Mar 2017 | HKD | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 190,000 |
1 Mar 2017 | HKD | 3.68 | 3.68 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 98,000 |
28 Feb 2017 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 70,000 |
27 Feb 2017 | HKD | 3.77 | 3.77 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 200,000 |
24 Feb 2017 | HKD | 3.7 | 3.74 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 184,000 |
23 Feb 2017 | HKD | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 60,000 |
22 Feb 2017 | HKD | 3.7 | 3.75 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 382,000 |
21 Feb 2017 | HKD | 3.76 | 3.76 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 496,000 |
20 Feb 2017 | HKD | 3.79 | 3.8 | 3.73 | 3.79 | 3.79 | +0.08 (+2.16%) | 454,000 |
17 Feb 2017 | HKD | 3.67 | 3.75 | 3.67 | 3.71 | 3.71 | +0.11 (+3.06%) | 858,000 |
16 Feb 2017 | HKD | 3.67 | 3.68 | 3.6 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,502,000 |
15 Feb 2017 | HKD | 3.75 | 3.75 | 3.55 | 3.62 | 3.62 | -0.17 (-4.49%) | 1,826,000 |