Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 8,305,000 |
21 Mar 2017 | HKD | 1.86 | 1.88 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 14,065,000 |
20 Mar 2017 | HKD | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 11,405,000 |
17 Mar 2017 | HKD | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 11,505,000 |
16 Mar 2017 | HKD | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 12,150,000 |
15 Mar 2017 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 11,940,000 |
14 Mar 2017 | HKD | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 12,300,000 |
13 Mar 2017 | HKD | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 10,780,000 |
10 Mar 2017 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 10,710,000 |
9 Mar 2017 | HKD | 1.77 | 1.8 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 11,850,000 |
8 Mar 2017 | HKD | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | +0.03 (+1.70%) | 11,535,000 |
7 Mar 2017 | HKD | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 10,205,000 |
6 Mar 2017 | HKD | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 8,055,000 |
3 Mar 2017 | HKD | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 11,405,000 |
2 Mar 2017 | HKD | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 14,375,000 |
1 Mar 2017 | HKD | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 13,120,000 |
28 Feb 2017 | HKD | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 10,370,000 |
27 Feb 2017 | HKD | 1.79 | 1.8 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 14,540,000 |
24 Feb 2017 | HKD | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 17,565,000 |
23 Feb 2017 | HKD | 1.74 | 1.75 | 1.67 | 1.75 | 1.75 | +0.01 (+0.57%) | 14,830,000 |
22 Feb 2017 | HKD | 1.79 | 1.79 | 1.66 | 1.74 | 1.74 | -0.01 (-0.57%) | 12,920,000 |
21 Feb 2017 | HKD | 1.72 | 1.79 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 10,570,000 |
20 Feb 2017 | HKD | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | +0.06 (+3.57%) | 10,925,000 |
17 Feb 2017 | HKD | 1.66 | 1.7 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 11,570,000 |
16 Feb 2017 | HKD | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 9,925,000 |
15 Feb 2017 | HKD | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 12,030,000 |
14 Feb 2017 | HKD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 9,195,000 |
13 Feb 2017 | HKD | 1.68 | 1.7 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 6,655,000 |
10 Feb 2017 | HKD | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 10,215,000 |
9 Feb 2017 | HKD | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 6,585,000 |