Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 2.0801 | 2.12 | 2.07 | 2.1 | 1 | 0.0 (0.0%) | 588,000 |
9 Feb 2017 | HKD | 2.0801 | 2.11 | 2.07 | 2.1 | 1 | 0.0 (0.0%) | 369,600 |
8 Feb 2017 | HKD | 2.09 | 2.22 | 2.06 | 2.1 | 1 | -0.01 (-0.47%) | 2,977,800 |
7 Feb 2017 | HKD | 2.11 | 2.11 | 2.07 | 2.11 | 1.0048 | 0.0 (0.0%) | 428,400 |
6 Feb 2017 | HKD | 2.1 | 2.12 | 2.0801 | 2.11 | 1.0048 | -0.01 (-0.47%) | 1,121,400 |
3 Feb 2017 | HKD | 2.15 | 2.15 | 2.11 | 2.12 | 1.0095 | -0.03 (-1.40%) | 567,000 |
2 Feb 2017 | HKD | 2.07 | 2.25 | 2.07 | 2.15 | 1.0238 | +0.09 (+4.37%) | 4,263,000 |
1 Feb 2017 | HKD | 2.06 | 2.0801 | 2.06 | 2.06 | 0.981 | -0.03 (-1.44%) | 172,200 |
31 Jan 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 0.9952 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 0.9952 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 0.9952 | 0.0 (0.0%) | 16,800 |
26 Jan 2017 | HKD | 2.12 | 2.12 | 2.06 | 2.09 | 0.9952 | +0.03 (+1.46%) | 558,600 |
25 Jan 2017 | HKD | 2.14 | 2.14 | 2.02 | 2.06 | 0.981 | -0.04 (-1.90%) | 268,800 |
24 Jan 2017 | HKD | 2.05 | 2.14 | 2.05 | 2.1 | 1 | +0.09 (+4.48%) | 932,400 |
23 Jan 2017 | HKD | 2 | 2.01 | 2 | 2.01 | 0.9571 | 0.0 (0.0%) | 529,200 |
20 Jan 2017 | HKD | 2 | 2.01 | 2 | 2.01 | 0.9571 | +0.01 (+0.50%) | 130,200 |
19 Jan 2017 | HKD | 2.02 | 2.03 | 1.99 | 2 | 0.9524 | -0.03 (-1.48%) | 508,200 |
18 Jan 2017 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 0.9667 | -0.06 (-2.87%) | 285,600 |
17 Jan 2017 | HKD | 2.01 | 2.11 | 2.01 | 2.09 | 0.9952 | +0.06 (+2.96%) | 588,000 |
16 Jan 2017 | HKD | 2.03 | 2.03 | 1.97 | 2.03 | 0.9667 | 0.0 (0.0%) | 840,000 |
13 Jan 2017 | HKD | 2.05 | 2.05 | 2.03 | 2.03 | 0.9667 | -0.02 (-0.98%) | 352,800 |
12 Jan 2017 | HKD | 2.16 | 2.16 | 2.03 | 2.05 | 0.9762 | -0.13 (-5.96%) | 1,927,800 |
11 Jan 2017 | HKD | 2.21 | 2.25 | 2.14 | 2.18 | 1.0381 | -0.03 (-1.36%) | 1,780,800 |
10 Jan 2017 | HKD | 1.98 | 2.26 | 1.98 | 2.21 | 1.0524 | +0.23 (+11.62%) | 10,941,000 |
9 Jan 2017 | HKD | 1.9 | 2.03 | 1.9 | 1.98 | 0.9429 | +0.05 (+2.59%) | 844,200 |
6 Jan 2017 | HKD | 1.88 | 1.97 | 1.88 | 1.93 | 0.919 | +0.01 (+0.52%) | 491,400 |
5 Jan 2017 | HKD | 1.9 | 1.93 | 1.9 | 1.92 | 0.9143 | +0.02 (+1.05%) | 264,600 |
4 Jan 2017 | HKD | 1.88 | 1.9 | 1.8701 | 1.9 | 0.9048 | +0.02 (+1.06%) | 222,600 |
3 Jan 2017 | HKD | 1.8701 | 1.88 | 1.8701 | 1.88 | 0.8952 | -0.01 (-0.53%) | 67,200 |
2 Jan 2017 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 0.9 | 0.0 (0.0%) | 0 |