Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,042,000 |
24 Mar 2017 | HKD | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 310,000 |
23 Mar 2017 | HKD | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 360,000 |
22 Mar 2017 | HKD | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 478,000 |
21 Mar 2017 | HKD | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 914,000 |
20 Mar 2017 | HKD | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 600,000 |
17 Mar 2017 | HKD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 478,000 |
16 Mar 2017 | HKD | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 824,000 |
15 Mar 2017 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 448,000 |
14 Mar 2017 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,284,000 |
13 Mar 2017 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 848,000 |
10 Mar 2017 | HKD | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,434,000 |
9 Mar 2017 | HKD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 2,882,000 |
8 Mar 2017 | HKD | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,280,000 |
7 Mar 2017 | HKD | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,174,000 |
6 Mar 2017 | HKD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,464,000 |
3 Mar 2017 | HKD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 662,000 |
2 Mar 2017 | HKD | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,324,000 |
1 Mar 2017 | HKD | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,784,000 |
28 Feb 2017 | HKD | 1.7 | 1.75 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,582,000 |
27 Feb 2017 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 886,000 |
24 Feb 2017 | HKD | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,132,000 |
23 Feb 2017 | HKD | 1.68 | 1.77 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 3,108,000 |
22 Feb 2017 | HKD | 1.7 | 1.71 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 804,000 |
21 Feb 2017 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 722,000 |
20 Feb 2017 | HKD | 1.7 | 1.72 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,410,000 |
17 Feb 2017 | HKD | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 380,000 |
16 Feb 2017 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,868,000 |
15 Feb 2017 | HKD | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 7,142,000 |
14 Feb 2017 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,270,000 |