Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | HKD | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,215,000 |
20 Mar 2017 | HKD | 3.72 | 3.78 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 672,000 |
17 Mar 2017 | HKD | 3.65 | 3.8 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 1,902,000 |
16 Mar 2017 | HKD | 3.66 | 3.69 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 328,000 |
15 Mar 2017 | HKD | 3.62 | 3.69 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 91,000 |
14 Mar 2017 | HKD | 3.63 | 3.69 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 612,000 |
13 Mar 2017 | HKD | 3.66 | 3.69 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 596,000 |
10 Mar 2017 | HKD | 3.62 | 3.69 | 3.57 | 3.66 | 3.66 | +0.05 (+1.39%) | 152,000 |
9 Mar 2017 | HKD | 3.63 | 3.66 | 3.56 | 3.61 | 3.61 | -0.04 (-1.10%) | 472,000 |
8 Mar 2017 | HKD | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 205,000 |
7 Mar 2017 | HKD | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 221,000 |
6 Mar 2017 | HKD | 3.69 | 3.7 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 195,000 |
3 Mar 2017 | HKD | 3.6 | 3.69 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 168,000 |
2 Mar 2017 | HKD | 3.75 | 3.75 | 3.64 | 3.67 | 3.67 | -0.04 (-1.08%) | 364,000 |
1 Mar 2017 | HKD | 3.68 | 3.76 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 1,753,000 |
28 Feb 2017 | HKD | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 114,000 |
27 Feb 2017 | HKD | 3.68 | 3.73 | 3.64 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,066,000 |
24 Feb 2017 | HKD | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -0.05 (-1.36%) | 377,000 |
23 Feb 2017 | HKD | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,720,000 |
22 Feb 2017 | HKD | 3.63 | 3.64 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 428,000 |
21 Feb 2017 | HKD | 3.65 | 3.66 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 359,000 |
20 Feb 2017 | HKD | 3.65 | 3.68 | 3.64 | 3.64 | 3.64 | -0.02 (-0.55%) | 428,000 |
17 Feb 2017 | HKD | 3.7 | 3.72 | 3.62 | 3.66 | 3.66 | -0.05 (-1.35%) | 877,000 |
16 Feb 2017 | HKD | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 1,343,000 |
15 Feb 2017 | HKD | 3.65 | 3.7 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,002,000 |
14 Feb 2017 | HKD | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 1,115,000 |
13 Feb 2017 | HKD | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 974,000 |
10 Feb 2017 | HKD | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,399,000 |
9 Feb 2017 | HKD | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 486,000 |
8 Feb 2017 | HKD | 3.56 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 206,000 |