Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | HKD | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,664,000 |
30 Mar 2017 | HKD | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 374,000 |
29 Mar 2017 | HKD | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 86,000 |
28 Mar 2017 | HKD | 3.9 | 3.94 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 2,236,000 |
27 Mar 2017 | HKD | 3.9 | 3.94 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 3,114,000 |
24 Mar 2017 | HKD | 3.95 | 4 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 3,116,000 |
23 Mar 2017 | HKD | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.0 (0.0%) | 6,000 |
22 Mar 2017 | HKD | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 72,000 |
21 Mar 2017 | HKD | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 779,500 |
20 Mar 2017 | HKD | 3.9 | 3.94 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 1,144,000 |
17 Mar 2017 | HKD | 3.9 | 3.94 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 270,000 |
16 Mar 2017 | HKD | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 586,000 |
15 Mar 2017 | HKD | 3.91 | 4 | 3.84 | 4 | 4 | +0.03 (+0.76%) | 400,000 |
14 Mar 2017 | HKD | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,370,000 |
13 Mar 2017 | HKD | 3.95 | 4.05 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 1,456,000 |
10 Mar 2017 | HKD | 3.9 | 3.95 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 78,000 |
9 Mar 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 0 |
8 Mar 2017 | HKD | 3.95 | 4 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 460,000 |
7 Mar 2017 | HKD | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,106,000 |
6 Mar 2017 | HKD | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 622,000 |
3 Mar 2017 | HKD | 3.9 | 3.96 | 3.89 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,232,000 |
2 Mar 2017 | HKD | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 1,046,000 |
1 Mar 2017 | HKD | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | -0.03 (-0.75%) | 814,000 |
28 Feb 2017 | HKD | 4 | 4.03 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 596,500 |
27 Feb 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Feb 2017 | HKD | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 1,330,000 |
23 Feb 2017 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.02 (-0.50%) | 512,000 |
22 Feb 2017 | HKD | 3.98 | 4 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 1,774,000 |
21 Feb 2017 | HKD | 4.02 | 4.02 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 265,000 |
20 Feb 2017 | HKD | 4 | 4.03 | 3.92 | 3.97 | 3.97 | -0.06 (-1.49%) | 1,624,000 |