Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 7.89 | 7.9 | 7.75 | 7.88 | 7.88 | +0.13 (+1.68%) | 27,000 |
29 Mar 2017 | HKD | 7.51 | 7.8 | 7.51 | 7.75 | 7.75 | +0.25 (+3.33%) | 3,000 |
28 Mar 2017 | HKD | 7.7 | 7.7 | 7.49 | 7.5 | 7.5 | -0.48 (-6.02%) | 12,500 |
27 Mar 2017 | HKD | 7.8 | 8.09 | 7.8 | 7.98 | 7.98 | +0.24 (+3.10%) | 10,500 |
24 Mar 2017 | HKD | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | +0.09 (+1.18%) | 3,500 |
23 Mar 2017 | HKD | 7.63 | 7.7 | 7.63 | 7.65 | 7.65 | +0.04 (+0.53%) | 17,000 |
22 Mar 2017 | HKD | 7.51 | 7.95 | 7.51 | 7.61 | 7.61 | +0.11 (+1.47%) | 25,000 |
21 Mar 2017 | HKD | 7.5 | 7.51 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 19,500 |
20 Mar 2017 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 13,000 |
17 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 10,000 |
16 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
15 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 22,000 |
14 Mar 2017 | HKD | 7.9 | 7.9 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 61,000 |
13 Mar 2017 | HKD | 7.7 | 8.45 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 150,000 |
10 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
9 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 2,500 |
8 Mar 2017 | HKD | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 41,000 |
7 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 3,500 |
6 Mar 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.1 (+1.30%) | 203,500 |
3 Mar 2017 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,000 |
2 Mar 2017 | HKD | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 3,000 |
1 Mar 2017 | HKD | 7.77 | 7.8 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 4,500 |
28 Feb 2017 | HKD | 7.8 | 8.12 | 7.8 | 7.8 | 7.8 | -0.29 (-3.58%) | 10,000 |
27 Feb 2017 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | +0.29 (+3.72%) | 1,000 |
24 Feb 2017 | HKD | 7.79 | 7.85 | 7.79 | 7.8 | 7.8 | -0.05 (-0.64%) | 63,000 |
23 Feb 2017 | HKD | 7.81 | 7.97 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 36,000 |
22 Feb 2017 | HKD | 7.79 | 8.14 | 7.79 | 7.8 | 7.8 | -0.18 (-2.26%) | 38,000 |
21 Feb 2017 | HKD | 8 | 8.19 | 7.98 | 7.98 | 7.98 | -0.17 (-2.09%) | 38,000 |
20 Feb 2017 | HKD | 8.28 | 8.28 | 8 | 8.15 | 8.15 | -0.1 (-1.21%) | 49,000 |
17 Feb 2017 | HKD | 8.26 | 8.29 | 8.25 | 8.25 | 8.25 | +0.06 (+0.73%) | 4,000 |