Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 344,000 |
21 Mar 2017 | HKD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 238,000 |
20 Mar 2017 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 714,000 |
17 Mar 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 212,000 |
16 Mar 2017 | HKD | 1.5 | 1.54 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 761,450 |
15 Mar 2017 | HKD | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,144,000 |
14 Mar 2017 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,106,000 |
13 Mar 2017 | HKD | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 584,000 |
10 Mar 2017 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 324,000 |
9 Mar 2017 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 514,000 |
8 Mar 2017 | HKD | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 160,000 |
7 Mar 2017 | HKD | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 276,159 |
6 Mar 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 984,000 |
3 Mar 2017 | HKD | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,076,000 |
2 Mar 2017 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 682,000 |
1 Mar 2017 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 332,000 |
28 Feb 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 366,000 |
27 Feb 2017 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,058,000 |
24 Feb 2017 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 344,000 |
23 Feb 2017 | HKD | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 486,000 |
22 Feb 2017 | HKD | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 452,000 |
21 Feb 2017 | HKD | 1.66 | 1.66 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 2,078,000 |
20 Feb 2017 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.04 (+2.47%) | 2,326,000 |
17 Feb 2017 | HKD | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | -0.06 (-3.57%) | 3,758,000 |
16 Feb 2017 | HKD | 1.63 | 1.77 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 8,338,000 |
15 Feb 2017 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,162,000 |
14 Feb 2017 | HKD | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,020,000 |
13 Feb 2017 | HKD | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 862,000 |
10 Feb 2017 | HKD | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,648,000 |
9 Feb 2017 | HKD | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,764,000 |