Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 8.2 | 8.45 | 8.15 | 8.43 | 8.43 | +0.15 (+1.81%) | 58,000 |
9 Feb 2017 | HKD | 8 | 8.98 | 7.95 | 8.28 | 8.28 | +0.18 (+2.22%) | 84,400 |
8 Feb 2017 | HKD | 8.09 | 8.4 | 8.09 | 8.1 | 8.1 | 0.0 (0.0%) | 35,800 |
7 Feb 2017 | HKD | 8 | 8.18 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 2,200 |
6 Feb 2017 | HKD | 8.1 | 8.36 | 8.1 | 8.1 | 8.1 | -0.13 (-1.58%) | 31,800 |
3 Feb 2017 | HKD | 7.75 | 8.6 | 7.75 | 8.23 | 8.23 | +0.38 (+4.84%) | 1,494,400 |
2 Feb 2017 | HKD | 7.36 | 8 | 7.35 | 7.85 | 7.85 | +0.49 (+6.66%) | 259,600 |
1 Feb 2017 | HKD | 7.35 | 7.59 | 7.35 | 7.36 | 7.36 | -0.1 (-1.34%) | 34,400 |
31 Jan 2017 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 7.19 | 7.46 | 7.19 | 7.46 | 7.46 | +0.44 (+6.27%) | 105,400 |
26 Jan 2017 | HKD | 7 | 7.09 | 7 | 7.02 | 7.02 | -0.28 (-3.84%) | 53,400 |
25 Jan 2017 | HKD | 7.1 | 7.32 | 7.1 | 7.3 | 7.3 | +0.17 (+2.38%) | 163,600 |
24 Jan 2017 | HKD | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | +0.01 (+0.14%) | 2,000 |
23 Jan 2017 | HKD | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.22 (-3.00%) | 400 |
20 Jan 2017 | HKD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
19 Jan 2017 | HKD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.06 (-0.81%) | 0 |
18 Jan 2017 | HKD | 7.1 | 7.5 | 7.09 | 7.4 | 7.4 | +0.3 (+4.23%) | 47,800 |
17 Jan 2017 | HKD | 6.95 | 7.1 | 6.9 | 7.1 | 7.1 | 0.0 (0.0%) | 6,200 |
16 Jan 2017 | HKD | 7.01 | 7.1 | 6.7 | 7.1 | 7.1 | -0.29 (-3.92%) | 44,600 |
13 Jan 2017 | HKD | 7.3 | 7.6 | 7.25 | 7.39 | 7.39 | +0.01 (+0.14%) | 59,800 |
12 Jan 2017 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.01 (-0.14%) | 0 |
11 Jan 2017 | HKD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.01 (-0.14%) | 0 |
10 Jan 2017 | HKD | 7.3 | 7.8 | 7.3 | 7.4 | 7.4 | +0.31 (+4.37%) | 31,800 |
9 Jan 2017 | HKD | 7.19 | 7.2 | 7.09 | 7.09 | 7.09 | -0.01 (-0.14%) | 27,400 |
6 Jan 2017 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
5 Jan 2017 | HKD | 7.2 | 7.2 | 7 | 7.1 | 7.1 | +0.13 (+1.87%) | 6,200 |
4 Jan 2017 | HKD | 7.05 | 7.05 | 6.9 | 6.97 | 6.97 | -0.31 (-4.26%) | 10,000 |
3 Jan 2017 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,000 |
2 Jan 2017 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |