Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 6,849,101 |
15 Mar 2017 | HKD | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 4,693,000 |
14 Mar 2017 | HKD | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,128,000 |
13 Mar 2017 | HKD | 1.92 | 1.99 | 1.91 | 1.94 | 1.94 | +0.04 (+2.11%) | 8,833,000 |
10 Mar 2017 | HKD | 1.99 | 2.01 | 1.88 | 1.9 | 1.9 | +0.05 (+2.70%) | 19,813,000 |
9 Mar 2017 | HKD | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,509,000 |
8 Mar 2017 | HKD | 1.88 | 1.88 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 3,830,000 |
7 Mar 2017 | HKD | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 5,059,000 |
6 Mar 2017 | HKD | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 5,752,000 |
3 Mar 2017 | HKD | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 5,959,100 |
2 Mar 2017 | HKD | 2.03 | 2.1 | 1.87 | 1.89 | 1.89 | -0.15 (-7.35%) | 20,771,000 |
1 Mar 2017 | HKD | 2.13 | 2.15 | 2 | 2.04 | 2.04 | -0.09 (-4.23%) | 8,516,000 |
28 Feb 2017 | HKD | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,329,000 |
27 Feb 2017 | HKD | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 2,019,000 |
24 Feb 2017 | HKD | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 929,400 |
23 Feb 2017 | HKD | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 3,210,000 |
22 Feb 2017 | HKD | 2.19 | 2.22 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 2,466,000 |
21 Feb 2017 | HKD | 2.24 | 2.24 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,969,000 |
20 Feb 2017 | HKD | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,544,000 |
17 Feb 2017 | HKD | 2.2 | 2.27 | 2.19 | 2.21 | 2.21 | +0.03 (+1.38%) | 3,248,000 |
16 Feb 2017 | HKD | 2.26 | 2.26 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 3,757,000 |
15 Feb 2017 | HKD | 2.28 | 2.29 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 2,865,000 |
14 Feb 2017 | HKD | 2.33 | 2.37 | 2.23 | 2.27 | 2.27 | -0.07 (-2.99%) | 3,236,000 |
13 Feb 2017 | HKD | 2.23 | 2.36 | 2.2 | 2.34 | 2.34 | +0.15 (+6.85%) | 8,542,000 |
10 Feb 2017 | HKD | 2.19 | 2.24 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 4,470,000 |
9 Feb 2017 | HKD | 2.16 | 2.21 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 7,031,000 |
8 Feb 2017 | HKD | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 4,241,000 |
7 Feb 2017 | HKD | 2.13 | 2.19 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 6,228,640 |
6 Feb 2017 | HKD | 2.19 | 2.21 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 4,285,100 |
3 Feb 2017 | HKD | 2.25 | 2.26 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 2,712,200 |