Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 8.11 | 8.36 | 8.11 | 8.33 | 6.9417 | +0.22 (+2.71%) | 43,800 |
1 Feb 2017 | HKD | 7.71 | 8.24 | 7.71 | 8.11 | 6.7583 | -0.27 (-3.22%) | 109,800 |
31 Jan 2017 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 6.9833 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 6.9833 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 8.49 | 8.49 | 8.38 | 8.38 | 6.9833 | +0.15 (+1.82%) | 15,600 |
26 Jan 2017 | HKD | 8.28 | 8.28 | 8.2 | 8.23 | 6.8583 | -0.02 (-0.24%) | 43,800 |
25 Jan 2017 | HKD | 8.28 | 8.28 | 8.21 | 8.25 | 6.875 | -0.1 (-1.20%) | 13,800 |
24 Jan 2017 | HKD | 8.4 | 8.4 | 8.19 | 8.35 | 6.9583 | -0.08 (-0.95%) | 65,400 |
23 Jan 2017 | HKD | 8.3 | 8.48 | 8.3 | 8.43 | 7.025 | +0.16 (+1.93%) | 16,800 |
20 Jan 2017 | HKD | 8.26 | 8.35 | 8.22 | 8.27 | 6.8917 | -0.12 (-1.43%) | 90,000 |
19 Jan 2017 | HKD | 8.45 | 8.45 | 8.2 | 8.39 | 6.9917 | -0.09 (-1.06%) | 85,800 |
18 Jan 2017 | HKD | 8.45 | 8.52 | 8.41 | 8.48 | 7.0667 | -0.03 (-0.35%) | 36,000 |
17 Jan 2017 | HKD | 8.52 | 8.52 | 8.44 | 8.51 | 7.0917 | +0.01 (+0.12%) | 9,000 |
16 Jan 2017 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 7.0833 | -0.03 (-0.35%) | 0 |
13 Jan 2017 | HKD | 8.37 | 8.58 | 8.37 | 8.53 | 7.1083 | +0.13 (+1.55%) | 51,000 |
12 Jan 2017 | HKD | 8.36 | 8.48 | 8.36 | 8.4 | 7 | +0.08 (+0.96%) | 40,800 |
11 Jan 2017 | HKD | 8.55 | 8.55 | 8.32 | 8.32 | 6.9333 | -0.23 (-2.69%) | 123,000 |
10 Jan 2017 | HKD | 8.36 | 8.78 | 8.36 | 8.55 | 7.125 | +0.12 (+1.42%) | 183,600 |
9 Jan 2017 | HKD | 8.4 | 8.52 | 8.28 | 8.43 | 7.025 | +0.03 (+0.36%) | 137,400 |
6 Jan 2017 | HKD | 8.46 | 8.47 | 8.35 | 8.4 | 7 | -0.05 (-0.59%) | 72,600 |
5 Jan 2017 | HKD | 8.55 | 8.61 | 8.45 | 8.45 | 7.0417 | -0.22 (-2.54%) | 213,600 |
4 Jan 2017 | HKD | 8.84 | 8.84 | 8.6 | 8.67 | 7.225 | -0.17 (-1.92%) | 67,200 |
3 Jan 2017 | HKD | 8.89 | 8.9 | 8.71 | 8.84 | 7.3667 | -0.04 (-0.45%) | 127,800 |
2 Jan 2017 | HKD | 8.88 | 8.88 | 8.88 | 8.88 | 7.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 9 | 9.1 | 8.71 | 8.88 | 7.4 | -0.12 (-1.33%) | 439,200 |
29 Dec 2016 | HKD | 8.73 | 9 | 8.73 | 9 | 7.5 | +0.22 (+2.51%) | 7,602,000 |
28 Dec 2016 | HKD | 8.6 | 8.96 | 8.6 | 8.78 | 7.3167 | +0.18 (+2.09%) | 448,800 |
27 Dec 2016 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 7.1667 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 7.1667 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8.39 | 8.7 | 8.38 | 8.6 | 7.1667 | +0.21 (+2.50%) | 544,200 |