Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 3.78 | 3.8 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 170,000 |
13 Feb 2017 | HKD | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 82,000 |
10 Feb 2017 | HKD | 3.77 | 3.8 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 120,000 |
9 Feb 2017 | HKD | 3.8 | 3.8 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 76,000 |
8 Feb 2017 | HKD | 3.84 | 3.85 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 236,000 |
7 Feb 2017 | HKD | 3.84 | 3.87 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 980,000 |
6 Feb 2017 | HKD | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 118,000 |
3 Feb 2017 | HKD | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 310,000 |
2 Feb 2017 | HKD | 3.86 | 3.9 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 384,000 |
1 Feb 2017 | HKD | 3.86 | 3.89 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 16,000 |
31 Jan 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 170,000 |
26 Jan 2017 | HKD | 3.88 | 3.9 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 344,000 |
25 Jan 2017 | HKD | 3.9 | 3.9 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 604,000 |
24 Jan 2017 | HKD | 3.87 | 3.9 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 696,000 |
23 Jan 2017 | HKD | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -0.09 (-2.28%) | 1,044,000 |
20 Jan 2017 | HKD | 3.95 | 4.05 | 3.86 | 3.95 | 3.95 | +0.37 (+10.34%) | 6,412,000 |
19 Jan 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
18 Jan 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
17 Jan 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
16 Jan 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
13 Jan 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
12 Jan 2017 | HKD | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | +0.08 (+2.29%) | 432,000 |
11 Jan 2017 | HKD | 3.55 | 3.67 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 500,000 |
10 Jan 2017 | HKD | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | +0.13 (+3.81%) | 606,000 |
9 Jan 2017 | HKD | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 732,000 |
6 Jan 2017 | HKD | 3.5 | 3.5 | 3.42 | 3.43 | 3.43 | -0.16 (-4.46%) | 184,000 |
5 Jan 2017 | HKD | 3.55 | 3.6 | 3.53 | 3.59 | 3.59 | +0.13 (+3.76%) | 474,000 |
4 Jan 2017 | HKD | 3.33 | 3.6 | 3.3 | 3.46 | 3.46 | +0.07 (+2.06%) | 734,000 |