Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,972,000 |
15 Mar 2017 | HKD | 1.69 | 1.7 | 1.63 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,926,000 |
14 Mar 2017 | HKD | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,986,000 |
13 Mar 2017 | HKD | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,796,000 |
10 Mar 2017 | HKD | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,241,953 |
9 Mar 2017 | HKD | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 4,506,000 |
8 Mar 2017 | HKD | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,367,064 |
7 Mar 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,122,000 |
6 Mar 2017 | HKD | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 2,352,000 |
3 Mar 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,463,500 |
2 Mar 2017 | HKD | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,502,000 |
1 Mar 2017 | HKD | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,078,000 |
28 Feb 2017 | HKD | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,908,000 |
27 Feb 2017 | HKD | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 3,448,000 |
24 Feb 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,404,165 |
23 Feb 2017 | HKD | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,263,000 |
22 Feb 2017 | HKD | 1.72 | 1.73 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,946,000 |
21 Feb 2017 | HKD | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 4,810,000 |
20 Feb 2017 | HKD | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,276,000 |
17 Feb 2017 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 2,540,000 |
16 Feb 2017 | HKD | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,832,000 |
15 Feb 2017 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 8,426,000 |
14 Feb 2017 | HKD | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 5,308,000 |
13 Feb 2017 | HKD | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 8,884,000 |
10 Feb 2017 | HKD | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 9,460,000 |
9 Feb 2017 | HKD | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 7,616,000 |
8 Feb 2017 | HKD | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,886,000 |
7 Feb 2017 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,098,000 |
6 Feb 2017 | HKD | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 2,930,000 |
3 Feb 2017 | HKD | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 4,590,500 |