Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 0.195 | 0.209 | 0.186 | 0.189 | 0.945 | -0.006 (-3.08%) | 20,420,000 |
29 Mar 2017 | HKD | 0.191 | 0.198 | 0.187 | 0.195 | 0.975 | -0.001 (-0.51%) | 22,460,000 |
28 Mar 2017 | HKD | 0.203 | 0.203 | 0.196 | 0.196 | 0.98 | -0.006 (-2.97%) | 15,400,000 |
27 Mar 2017 | HKD | 0.201 | 0.215 | 0.198 | 0.202 | 1.01 | -0.006 (-2.88%) | 39,640,000 |
24 Mar 2017 | HKD | 0.203 | 0.211 | 0.187 | 0.208 | 1.04 | +0.004 (+1.96%) | 28,000,000 |
23 Mar 2017 | HKD | 0.205 | 0.209 | 0.204 | 0.204 | 1.02 | -0.002 (-0.97%) | 4,920,000 |
22 Mar 2017 | HKD | 0.207 | 0.224 | 0.202 | 0.206 | 1.03 | 0.0 (0.0%) | 133,080,000 |
21 Mar 2017 | HKD | 0.21 | 0.21 | 0.204 | 0.206 | 1.03 | +0.001 (+0.49%) | 16,000,000 |
20 Mar 2017 | HKD | 0.205 | 0.214 | 0.202 | 0.205 | 1.025 | -0.003 (-1.44%) | 19,040,000 |
17 Mar 2017 | HKD | 0.208 | 0.214 | 0.208 | 0.208 | 1.04 | -0.002 (-0.95%) | 3,840,000 |
16 Mar 2017 | HKD | 0.209 | 0.223 | 0.208 | 0.21 | 1.05 | -0.001 (-0.47%) | 26,820,000 |
15 Mar 2017 | HKD | 0.214 | 0.215 | 0.209 | 0.211 | 1.055 | -0.005 (-2.31%) | 24,560,000 |
14 Mar 2017 | HKD | 0.223 | 0.223 | 0.212 | 0.216 | 1.08 | -0.008 (-3.57%) | 18,520,000 |
13 Mar 2017 | HKD | 0.224 | 0.225 | 0.224 | 0.224 | 1.12 | 0.0 (0.0%) | 8,660,000 |
10 Mar 2017 | HKD | 0.226 | 0.228 | 0.224 | 0.224 | 1.12 | 0.0 (0.0%) | 3,740,000 |
9 Mar 2017 | HKD | 0.221 | 0.227 | 0.221 | 0.224 | 1.12 | -0.001 (-0.44%) | 1,280,000 |
8 Mar 2017 | HKD | 0.214 | 0.228 | 0.214 | 0.225 | 1.125 | +0.001 (+0.45%) | 13,880,000 |
7 Mar 2017 | HKD | 0.222 | 0.224 | 0.219 | 0.224 | 1.12 | +0.001 (+0.45%) | 1,220,000 |
6 Mar 2017 | HKD | 0.219 | 0.224 | 0.219 | 0.223 | 1.115 | +0.004 (+1.83%) | 1,520,000 |
3 Mar 2017 | HKD | 0.213 | 0.219 | 0.213 | 0.219 | 1.095 | -0.001 (-0.45%) | 640,000 |
2 Mar 2017 | HKD | 0.219 | 0.223 | 0.214 | 0.22 | 1.1 | +0.001 (+0.46%) | 71,900,000 |
1 Mar 2017 | HKD | 0.231 | 0.233 | 0.218 | 0.219 | 1.095 | -0.013 (-5.60%) | 21,940,000 |
28 Feb 2017 | HKD | 0.225 | 0.234 | 0.223 | 0.232 | 1.16 | +0.002 (+0.87%) | 19,880,000 |
27 Feb 2017 | HKD | 0.217 | 0.234 | 0.212 | 0.23 | 1.15 | +0.013 (+5.99%) | 45,740,000 |
24 Feb 2017 | HKD | 0.221 | 0.226 | 0.217 | 0.217 | 1.085 | -0.004 (-1.81%) | 2,460,000 |
23 Feb 2017 | HKD | 0.23 | 0.23 | 0.221 | 0.221 | 1.105 | -0.004 (-1.78%) | 18,880,000 |
22 Feb 2017 | HKD | 0.226 | 0.234 | 0.221 | 0.225 | 1.125 | -0.004 (-1.75%) | 13,640,000 |
21 Feb 2017 | HKD | 0.231 | 0.234 | 0.215 | 0.229 | 1.145 | -0.006 (-2.55%) | 25,620,000 |
20 Feb 2017 | HKD | 0.23 | 0.241 | 0.226 | 0.235 | 1.175 | -0.003 (-1.26%) | 11,180,000 |
17 Feb 2017 | HKD | 0.233 | 0.238 | 0.233 | 0.238 | 1.19 | -0.001 (-0.42%) | 240,000 |