Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | HKD | 5.4373 | 5.7156 | 5.2782 | 5.3577 | 5.3577 | -0.05 (-0.92%) | 11,539,000 |
14 Mar 2017 | HKD | 5.0695 | 5.5466 | 5.0297 | 5.4074 | 5.4074 | +0.338 (+6.67%) | 13,373,000 |
13 Mar 2017 | HKD | 4.821 | 5.1092 | 4.7315 | 5.0695 | 5.0695 | +0.408 (+8.74%) | 13,253,200 |
10 Mar 2017 | HKD | 4.7017 | 4.821 | 4.6023 | 4.6619 | 4.6619 | -0.04 (-0.85%) | 3,798,000 |
9 Mar 2017 | HKD | 4.7613 | 4.821 | 4.6321 | 4.7017 | 4.7017 | -0.08 (-1.66%) | 4,654,000 |
8 Mar 2017 | HKD | 4.6321 | 4.8011 | 4.5725 | 4.7812 | 4.7812 | +0.149 (+3.22%) | 3,331,903 |
7 Mar 2017 | HKD | 4.652 | 4.7912 | 4.5426 | 4.6321 | 4.6321 | -0.02 (-0.43%) | 6,652,000 |
6 Mar 2017 | HKD | 4.4929 | 4.6719 | 4.3935 | 4.652 | 4.652 | +0.229 (+5.17%) | 8,322,000 |
3 Mar 2017 | HKD | 4.2047 | 4.5228 | 4.1947 | 4.4234 | 4.4234 | +0.169 (+3.97%) | 6,084,000 |
2 Mar 2017 | HKD | 4.3637 | 4.4929 | 4.2246 | 4.2544 | 4.2544 | -0.07 (-1.61%) | 4,777,600 |
1 Mar 2017 | HKD | 4.0158 | 4.3737 | 4.0158 | 4.324 | 4.324 | +0.288 (+7.14%) | 6,904,000 |
28 Feb 2017 | HKD | 4.0258 | 4.0755 | 3.9462 | 4.0357 | 4.0357 | -0.01 (-0.24%) | 3,162,000 |
27 Feb 2017 | HKD | 3.9164 | 4.0953 | 3.8767 | 4.0456 | 4.0456 | +0.109 (+2.78%) | 5,874,000 |
24 Feb 2017 | HKD | 4.3637 | 4.3637 | 3.9065 | 3.9363 | 3.9363 | -0.378 (-8.76%) | 15,426,000 |
23 Feb 2017 | HKD | 4.3737 | 4.5029 | 4.2444 | 4.314 | 4.314 | -0.04 (-0.91%) | 10,212,300 |
22 Feb 2017 | HKD | 3.9959 | 4.4134 | 3.9959 | 4.3538 | 4.3538 | +0.308 (+7.62%) | 11,404,000 |
21 Feb 2017 | HKD | 4.145 | 4.1749 | 4.0258 | 4.0456 | 4.0456 | -0.089 (-2.16%) | 4,180,000 |
20 Feb 2017 | HKD | 3.9363 | 4.1749 | 3.9065 | 4.1351 | 4.1351 | +0.239 (+6.12%) | 9,252,500 |
17 Feb 2017 | HKD | 3.9363 | 4.0258 | 3.8767 | 3.8965 | 3.8965 | -0.05 (-1.26%) | 10,034,000 |
16 Feb 2017 | HKD | 3.6282 | 3.9661 | 3.5586 | 3.9462 | 3.9462 | +0.348 (+9.67%) | 16,772,000 |
15 Feb 2017 | HKD | 3.6977 | 3.6977 | 3.5685 | 3.5983 | 3.5983 | -0.06 (-1.63%) | 4,838,000 |
14 Feb 2017 | HKD | 3.6679 | 3.7176 | 3.6083 | 3.658 | 3.658 | 0.0 (0.0%) | 5,965,374 |
13 Feb 2017 | HKD | 3.4294 | 3.6779 | 3.4194 | 3.658 | 3.658 | +0.239 (+6.98%) | 12,044,000 |
10 Feb 2017 | HKD | 3.5288 | 3.5288 | 3.3797 | 3.4194 | 3.4194 | -0.05 (-1.43%) | 7,244,000 |
9 Feb 2017 | HKD | 3.6282 | 3.6779 | 3.4095 | 3.4691 | 3.4691 | +0.099 (+2.95%) | 20,342,000 |
8 Feb 2017 | HKD | 3.3399 | 3.3797 | 3.2902 | 3.3697 | 3.3697 | +0.03 (+0.89%) | 1,864,000 |
7 Feb 2017 | HKD | 3.3995 | 3.3995 | 3.2902 | 3.3399 | 3.3399 | -0.04 (-1.18%) | 1,826,000 |
6 Feb 2017 | HKD | 3.3995 | 3.3995 | 3.3399 | 3.3797 | 3.3797 | +0.03 (+0.89%) | 1,738,000 |
3 Feb 2017 | HKD | 3.4791 | 3.5188 | 3.3498 | 3.3498 | 3.3498 | -0.119 (-3.44%) | 6,114,000 |
2 Feb 2017 | HKD | 3.4294 | 3.5884 | 3.3797 | 3.4691 | 3.4691 | +0.07 (+2.05%) | 4,018,000 |