Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 0.226 | 0.243 | 0.226 | 0.239 | 1.195 | 0.0 (0.0%) | 72,800,000 |
15 Feb 2017 | HKD | 0.23 | 0.239 | 0.229 | 0.239 | 1.195 | +0.002 (+0.84%) | 16,340,000 |
14 Feb 2017 | HKD | 0.234 | 0.237 | 0.231 | 0.237 | 1.185 | +0.003 (+1.28%) | 840,000 |
13 Feb 2017 | HKD | 0.229 | 0.241 | 0.221 | 0.234 | 1.17 | +0.007 (+3.08%) | 65,220,000 |
10 Feb 2017 | HKD | 0.226 | 0.245 | 0.223 | 0.227 | 1.135 | +0.007 (+3.18%) | 4,760,000 |
9 Feb 2017 | HKD | 0.221 | 0.228 | 0.217 | 0.22 | 1.1 | -0.001 (-0.45%) | 4,880,000 |
8 Feb 2017 | HKD | 0.221 | 0.234 | 0.216 | 0.221 | 1.105 | -0.002 (-0.90%) | 7,620,000 |
7 Feb 2017 | HKD | 0.231 | 0.231 | 0.22 | 0.223 | 1.115 | -0.012 (-5.11%) | 1,260,000 |
6 Feb 2017 | HKD | 0.226 | 0.238 | 0.226 | 0.235 | 1.175 | +0.012 (+5.38%) | 4,780,000 |
3 Feb 2017 | HKD | 0.223 | 0.226 | 0.214 | 0.223 | 1.115 | +0.003 (+1.36%) | 1,300,000 |
2 Feb 2017 | HKD | 0.219 | 0.222 | 0.186 | 0.22 | 1.1 | -0.003 (-1.35%) | 40,640,000 |
1 Feb 2017 | HKD | 0.23 | 0.234 | 0.215 | 0.223 | 1.115 | 0.0 (0.0%) | 12,240,000 |
31 Jan 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 1.115 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 1.115 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.224 | 0.229 | 0.221 | 0.223 | 1.115 | +0.001 (+0.45%) | 1,040,000 |
26 Jan 2017 | HKD | 0.227 | 0.232 | 0.218 | 0.222 | 1.11 | -0.009 (-3.90%) | 40,640,000 |
25 Jan 2017 | HKD | 0.239 | 0.24 | 0.229 | 0.231 | 1.155 | -0.008 (-3.35%) | 98,640,000 |
24 Jan 2017 | HKD | 0.235 | 0.24 | 0.227 | 0.239 | 1.195 | +0.009 (+3.91%) | 65,580,000 |
23 Jan 2017 | HKD | 0.231 | 0.238 | 0.229 | 0.23 | 1.15 | 0.0 (0.0%) | 60,580,000 |
20 Jan 2017 | HKD | 0.24 | 0.242 | 0.23 | 0.23 | 1.15 | -0.006 (-2.54%) | 1,780,000 |
19 Jan 2017 | HKD | 0.24 | 0.24 | 0.234 | 0.236 | 1.18 | -0.003 (-1.26%) | 2,120,000 |
18 Jan 2017 | HKD | 0.241 | 0.241 | 0.238 | 0.239 | 1.195 | -0.002 (-0.83%) | 1,000,000 |
17 Jan 2017 | HKD | 0.239 | 0.248 | 0.239 | 0.241 | 1.205 | +0.003 (+1.26%) | 1,900,000 |
16 Jan 2017 | HKD | 0.231 | 0.241 | 0.229 | 0.238 | 1.19 | +0.002 (+0.85%) | 3,620,000 |
13 Jan 2017 | HKD | 0.243 | 0.248 | 0.235 | 0.236 | 1.18 | -0.002 (-0.84%) | 184,140,000 |
12 Jan 2017 | HKD | 0.226 | 0.242 | 0.225 | 0.238 | 1.19 | +0.018 (+8.18%) | 20,180,000 |
11 Jan 2017 | HKD | 0.222 | 0.225 | 0.22 | 0.22 | 1.1 | +0.002 (+0.92%) | 560,000 |
10 Jan 2017 | HKD | 0.22 | 0.221 | 0.211 | 0.218 | 1.09 | -0.004 (-1.80%) | 3,160,000 |
9 Jan 2017 | HKD | 0.233 | 0.233 | 0.222 | 0.222 | 1.11 | -0.01 (-4.31%) | 1,040,000 |
6 Jan 2017 | HKD | 0.23 | 0.232 | 0.226 | 0.232 | 1.16 | +0.002 (+0.87%) | 640,000 |