Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | HKD | 1.63 | 1.73 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 342,000 |
23 Mar 2017 | HKD | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | +0.03 (+1.88%) | 254,000 |
22 Mar 2017 | HKD | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 160,000 |
21 Mar 2017 | HKD | 1.6 | 1.62 | 1.56 | 1.62 | 1.62 | 0.0 (0.0%) | 98,000 |
20 Mar 2017 | HKD | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 286,000 |
17 Mar 2017 | HKD | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -0.03 (-1.81%) | 112,000 |
16 Mar 2017 | HKD | 1.66 | 1.66 | 1.55 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,136,000 |
15 Mar 2017 | HKD | 1.67 | 1.68 | 1.58 | 1.64 | 1.64 | -0.04 (-2.38%) | 374,000 |
14 Mar 2017 | HKD | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 402,000 |
13 Mar 2017 | HKD | 1.65 | 1.67 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 505,000 |
10 Mar 2017 | HKD | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 262,000 |
9 Mar 2017 | HKD | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 470,000 |
8 Mar 2017 | HKD | 1.74 | 1.75 | 1.64 | 1.7 | 1.7 | -0.05 (-2.86%) | 602,000 |
7 Mar 2017 | HKD | 1.74 | 1.78 | 1.68 | 1.75 | 1.75 | -0.03 (-1.69%) | 610,000 |
6 Mar 2017 | HKD | 1.79 | 1.8 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 232,000 |
3 Mar 2017 | HKD | 1.79 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 302,000 |
2 Mar 2017 | HKD | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 540,000 |
1 Mar 2017 | HKD | 1.77 | 1.8 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 486,000 |
28 Feb 2017 | HKD | 1.8 | 1.8 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 766,000 |
27 Feb 2017 | HKD | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,276,000 |
24 Feb 2017 | HKD | 1.93 | 1.94 | 1.76 | 1.83 | 1.83 | -0.1 (-5.18%) | 2,874,000 |
23 Feb 2017 | HKD | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 142,000 |
22 Feb 2017 | HKD | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 290,000 |
21 Feb 2017 | HKD | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 294,000 |
20 Feb 2017 | HKD | 1.92 | 1.95 | 1.86 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,044,000 |
17 Feb 2017 | HKD | 2.02 | 2.03 | 1.88 | 1.92 | 1.92 | -0.14 (-6.80%) | 1,296,000 |
16 Feb 2017 | HKD | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 300,000 |
15 Feb 2017 | HKD | 1.98 | 2 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 84,000 |
14 Feb 2017 | HKD | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 208,000 |
13 Feb 2017 | HKD | 2.02 | 2.05 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 108,000 |