Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 8.52 | 9.07 | 8.52 | 9.07 | 9.07 | +0.16 (+1.80%) | 128,000 |
1 Feb 2017 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.1 (-1.11%) | 2,000 |
31 Jan 2017 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 8.79 | 9.01 | 8.79 | 9.01 | 9.01 | +0.22 (+2.50%) | 364,000 |
26 Jan 2017 | HKD | 8.72 | 8.93 | 8.5 | 8.79 | 8.79 | +0.07 (+0.80%) | 98,000 |
25 Jan 2017 | HKD | 8.62 | 8.72 | 8.62 | 8.72 | 8.72 | -0.18 (-2.02%) | 88,000 |
24 Jan 2017 | HKD | 8.84 | 9.03 | 8.84 | 8.9 | 8.9 | +0.1 (+1.14%) | 42,000 |
23 Jan 2017 | HKD | 8.8 | 8.98 | 8.52 | 8.8 | 8.8 | 0.0 (0.0%) | 20,000 |
20 Jan 2017 | HKD | 8.98 | 9.29 | 8.8 | 8.8 | 8.8 | -0.31 (-3.40%) | 1,108,000 |
19 Jan 2017 | HKD | 8.99 | 9.35 | 8.73 | 9.11 | 9.11 | +0.16 (+1.79%) | 384,000 |
18 Jan 2017 | HKD | 8.8 | 9 | 8.47 | 8.95 | 8.95 | +0.15 (+1.70%) | 228,000 |
17 Jan 2017 | HKD | 9.09 | 9.09 | 8.8 | 8.8 | 8.8 | -0.3 (-3.30%) | 84,000 |
16 Jan 2017 | HKD | 8.8 | 9.1 | 8.8 | 9.1 | 9.1 | +0.09 (+1.00%) | 786,000 |
13 Jan 2017 | HKD | 8.91 | 9.04 | 8.78 | 9.01 | 9.01 | +0.02 (+0.22%) | 750,000 |
12 Jan 2017 | HKD | 8.88 | 9.08 | 8.7 | 8.99 | 8.99 | +0.23 (+2.63%) | 192,000 |
11 Jan 2017 | HKD | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | -0.12 (-1.35%) | 114,000 |
10 Jan 2017 | HKD | 9.05 | 9.1 | 8.88 | 8.88 | 8.88 | -0.17 (-1.88%) | 618,000 |
9 Jan 2017 | HKD | 8.6 | 9.05 | 8.59 | 9.05 | 9.05 | +0.26 (+2.96%) | 256,000 |
6 Jan 2017 | HKD | 8.81 | 8.94 | 8.79 | 8.79 | 8.79 | -0.18 (-2.01%) | 204,000 |
5 Jan 2017 | HKD | 8.66 | 8.99 | 8.66 | 8.97 | 8.97 | +0.13 (+1.47%) | 188,000 |
4 Jan 2017 | HKD | 8.98 | 9 | 8.78 | 8.84 | 8.84 | -0.16 (-1.78%) | 288,000 |
3 Jan 2017 | HKD | 9.2 | 9.39 | 8.91 | 9 | 9 | -0.2 (-2.17%) | 112,000 |
2 Jan 2017 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 9.3 | 9.3 | 9.2 | 9.2 | 9.2 | -0.18 (-1.92%) | 22,000 |
29 Dec 2016 | HKD | 9.45 | 9.65 | 9.38 | 9.38 | 9.38 | +0.1 (+1.08%) | 474,000 |
28 Dec 2016 | HKD | 8.7 | 9.3 | 8.7 | 9.28 | 9.28 | +0.58 (+6.67%) | 307,760 |
27 Dec 2016 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8 | 8.7 | 8 | 8.7 | 8.7 | +0.58 (+7.14%) | 333,154 |