Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | HKD | 8.07 | 8.18 | 8.07 | 8.18 | 8.18 | +0.11 (+1.36%) | 59,200 |
23 Mar 2017 | HKD | 8.12 | 8.14 | 8.03 | 8.07 | 8.07 | 0.0 (0.0%) | 196,000 |
22 Mar 2017 | HKD | 8.06 | 8.1 | 8.04 | 8.07 | 8.07 | -0.04 (-0.49%) | 561,865 |
21 Mar 2017 | HKD | 8.1 | 8.14 | 8.08 | 8.11 | 8.11 | +0.03 (+0.37%) | 460,400 |
20 Mar 2017 | HKD | 8.07 | 8.1 | 8.04 | 8.08 | 8.08 | +0.02 (+0.25%) | 69,000 |
17 Mar 2017 | HKD | 8.16 | 8.2 | 8.06 | 8.06 | 8.06 | -0.1 (-1.23%) | 81,000 |
16 Mar 2017 | HKD | 8.17 | 8.19 | 8.14 | 8.16 | 8.16 | +0.09 (+1.12%) | 222,400 |
15 Mar 2017 | HKD | 8.06 | 8.1 | 8.06 | 8.07 | 8.07 | -0.02 (-0.25%) | 70,000 |
14 Mar 2017 | HKD | 8.13 | 8.17 | 8.07 | 8.09 | 8.09 | -0.07 (-0.86%) | 55,400 |
13 Mar 2017 | HKD | 8.06 | 8.17 | 8.05 | 8.16 | 8.16 | +0.11 (+1.37%) | 1,534,939 |
10 Mar 2017 | HKD | 8.1 | 8.1 | 8.04 | 8.05 | 8.05 | -0.04 (-0.49%) | 1,616,300 |
9 Mar 2017 | HKD | 8.15 | 8.15 | 8.07 | 8.09 | 8.09 | -0.11 (-1.34%) | 399,800 |
8 Mar 2017 | HKD | 8.25 | 8.25 | 8.17 | 8.2 | 8.2 | -0.04 (-0.49%) | 475,800 |
7 Mar 2017 | HKD | 8.14 | 8.25 | 8.14 | 8.24 | 8.24 | +0.08 (+0.98%) | 675,855 |
6 Mar 2017 | HKD | 8.05 | 8.16 | 8.04 | 8.16 | 8.16 | +0.16 (+2%) | 316,200 |
3 Mar 2017 | HKD | 8.01 | 8.01 | 7.95 | 8 | 8 | -0.01 (-0.12%) | 303,800 |
2 Mar 2017 | HKD | 8.1 | 8.1 | 7.98 | 8.01 | 8.01 | -0.09 (-1.11%) | 218,600 |
1 Mar 2017 | HKD | 8.07 | 8.1 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 675,000 |
28 Feb 2017 | HKD | 8.1 | 8.18 | 8.05 | 8.06 | 8.06 | +0.01 (+0.12%) | 449,600 |
27 Feb 2017 | HKD | 8.12 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 559,600 |
24 Feb 2017 | HKD | 8.07 | 8.12 | 8.06 | 8.1 | 8.1 | +0.07 (+0.87%) | 913,600 |
23 Feb 2017 | HKD | 8.03 | 8.05 | 7.98 | 8.03 | 8.03 | +0.02 (+0.25%) | 558,200 |
22 Feb 2017 | HKD | 8.03 | 8.09 | 7.98 | 8.01 | 8.01 | +0.01 (+0.13%) | 373,800 |
21 Feb 2017 | HKD | 8 | 8.05 | 7.95 | 8 | 8 | +0.04 (+0.50%) | 538,400 |
20 Feb 2017 | HKD | 8.01 | 8.01 | 7.94 | 7.96 | 7.96 | +0.01 (+0.13%) | 774,800 |
17 Feb 2017 | HKD | 8.07 | 8.07 | 7.95 | 7.95 | 7.95 | -0.1 (-1.24%) | 421,200 |
16 Feb 2017 | HKD | 8.05 | 8.08 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 709,400 |
15 Feb 2017 | HKD | 8.07 | 8.11 | 8.03 | 8.08 | 8.08 | +0.05 (+0.62%) | 1,258,465 |
14 Feb 2017 | HKD | 8.05 | 8.07 | 8.02 | 8.03 | 8.03 | +0.01 (+0.12%) | 840,200 |
13 Feb 2017 | HKD | 8.01 | 8.05 | 7.97 | 8.02 | 8.02 | 0.0 (0.0%) | 380,977 |