Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | HKD | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 534,000 |
7 Feb 2017 | HKD | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 370,000 |
6 Feb 2017 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,264,000 |
3 Feb 2017 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 322,000 |
2 Feb 2017 | HKD | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 428,000 |
1 Feb 2017 | HKD | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 558,000 |
31 Jan 2017 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 246,000 |
26 Jan 2017 | HKD | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 360,000 |
25 Jan 2017 | HKD | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 958,000 |
24 Jan 2017 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 580,000 |
23 Jan 2017 | HKD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 384,000 |
20 Jan 2017 | HKD | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,014,000 |
19 Jan 2017 | HKD | 1.63 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 752,000 |
18 Jan 2017 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 986,000 |
17 Jan 2017 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 400,000 |
16 Jan 2017 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 460,000 |
13 Jan 2017 | HKD | 1.7 | 1.7 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 2,426,000 |
12 Jan 2017 | HKD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 5,130,000 |
11 Jan 2017 | HKD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 994,000 |
10 Jan 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 454,000 |
9 Jan 2017 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 364,000 |
6 Jan 2017 | HKD | 1.61 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,558,000 |
5 Jan 2017 | HKD | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 590,000 |
4 Jan 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 416,000 |
3 Jan 2017 | HKD | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 432,000 |
2 Jan 2017 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 228,000 |
29 Dec 2016 | HKD | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,446,000 |