Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 8.92 | 8.94 | 8.87 | 8.89 | 8.89 | +0.02 (+0.23%) | 716,600 |
15 Mar 2017 | HKD | 9 | 9 | 8.85 | 8.87 | 8.87 | -0.11 (-1.22%) | 699,500 |
14 Mar 2017 | HKD | 8.99 | 9.02 | 8.96 | 8.98 | 8.98 | -0.01 (-0.11%) | 201,500 |
13 Mar 2017 | HKD | 8.99 | 9.03 | 8.97 | 8.99 | 8.99 | 0.0 (0.0%) | 456,500 |
10 Mar 2017 | HKD | 8.97 | 9.02 | 8.9 | 8.99 | 8.99 | +0.04 (+0.45%) | 660,300 |
9 Mar 2017 | HKD | 8.96 | 8.99 | 8.93 | 8.95 | 8.95 | -0.01 (-0.11%) | 1,082,400 |
8 Mar 2017 | HKD | 8.89 | 8.99 | 8.84 | 8.96 | 8.96 | +0.1 (+1.13%) | 386,000 |
7 Mar 2017 | HKD | 8.93 | 8.93 | 8.85 | 8.86 | 8.86 | -0.07 (-0.78%) | 655,000 |
6 Mar 2017 | HKD | 8.96 | 8.96 | 8.85 | 8.93 | 8.93 | 0.0 (0.0%) | 587,000 |
3 Mar 2017 | HKD | 8.98 | 9 | 8.88 | 8.93 | 8.93 | -0.09 (-1.00%) | 376,800 |
2 Mar 2017 | HKD | 9.08 | 9.09 | 8.96 | 9.02 | 9.02 | -0.02 (-0.22%) | 380,500 |
1 Mar 2017 | HKD | 9.02 | 9.05 | 8.99 | 9.04 | 9.04 | -0.01 (-0.11%) | 414,000 |
28 Feb 2017 | HKD | 8.83 | 9.06 | 8.83 | 9.05 | 9.05 | +0.18 (+2.03%) | 1,462,000 |
27 Feb 2017 | HKD | 8.86 | 8.88 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 948,000 |
24 Feb 2017 | HKD | 8.89 | 8.9 | 8.83 | 8.85 | 8.85 | 0.0 (0.0%) | 464,038 |
23 Feb 2017 | HKD | 8.87 | 8.96 | 8.81 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,031,084 |
22 Feb 2017 | HKD | 9.09 | 9.09 | 8.8 | 8.83 | 8.83 | -0.22 (-2.43%) | 2,794,500 |
21 Feb 2017 | HKD | 9.1 | 9.1 | 9.03 | 9.05 | 9.05 | -0.02 (-0.22%) | 689,672 |
20 Feb 2017 | HKD | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | +0.06 (+0.67%) | 238,500 |
17 Feb 2017 | HKD | 9.09 | 9.11 | 9 | 9.01 | 9.01 | -0.04 (-0.44%) | 875,356 |
16 Feb 2017 | HKD | 9.01 | 9.1 | 9.01 | 9.05 | 9.05 | 0.0 (0.0%) | 865,356 |
15 Feb 2017 | HKD | 9.13 | 9.13 | 9.04 | 9.05 | 9.05 | -0.06 (-0.66%) | 826,500 |
14 Feb 2017 | HKD | 9.06 | 9.17 | 9.05 | 9.11 | 9.11 | +0.05 (+0.55%) | 2,551,000 |
13 Feb 2017 | HKD | 9.11 | 9.11 | 9.01 | 9.06 | 9.06 | 0.0 (0.0%) | 2,108,763 |
10 Feb 2017 | HKD | 9.2 | 9.3 | 9.04 | 9.06 | 9.06 | -0.14 (-1.52%) | 8,020,500 |
9 Feb 2017 | HKD | 9.35 | 9.35 | 9.17 | 9.2 | 9.2 | -0.1 (-1.08%) | 1,440,500 |
8 Feb 2017 | HKD | 9.39 | 9.39 | 9.27 | 9.3 | 9.3 | +0.05 (+0.54%) | 403,516 |
7 Feb 2017 | HKD | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -0.02 (-0.22%) | 558,500 |
6 Feb 2017 | HKD | 9.39 | 9.39 | 9.21 | 9.27 | 9.27 | -0.09 (-0.96%) | 817,192 |
3 Feb 2017 | HKD | 9.34 | 9.47 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 868,680 |