Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 8.1 | 8.1 | 8 | 8.02 | 8.02 | -0.05 (-0.62%) | 149,400 |
9 Feb 2017 | HKD | 8.07 | 8.09 | 8.05 | 8.07 | 8.07 | +0.02 (+0.25%) | 403,800 |
8 Feb 2017 | HKD | 7.96 | 8.05 | 7.91 | 8.05 | 8.05 | +0.09 (+1.13%) | 383,400 |
7 Feb 2017 | HKD | 8.03 | 8.03 | 7.95 | 7.96 | 7.96 | -0.02 (-0.25%) | 705,656 |
6 Feb 2017 | HKD | 7.99 | 8.07 | 7.96 | 7.98 | 7.98 | +0.03 (+0.38%) | 954,600 |
3 Feb 2017 | HKD | 7.96 | 8.05 | 7.95 | 7.95 | 7.95 | -0.04 (-0.50%) | 710,800 |
2 Feb 2017 | HKD | 8 | 8 | 7.95 | 7.99 | 7.99 | +0.03 (+0.38%) | 841,400 |
1 Feb 2017 | HKD | 8.01 | 8.01 | 7.95 | 7.96 | 7.96 | -0.03 (-0.38%) | 672,000 |
31 Jan 2017 | HKD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 8 | 8 | 7.96 | 7.99 | 7.99 | 0.0 (0.0%) | 527,400 |
26 Jan 2017 | HKD | 7.95 | 8 | 7.95 | 7.99 | 7.99 | +0.04 (+0.50%) | 664,400 |
25 Jan 2017 | HKD | 7.8 | 7.97 | 7.8 | 7.95 | 7.95 | +0.01 (+0.13%) | 811,000 |
24 Jan 2017 | HKD | 7.99 | 8 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 442,622 |
23 Jan 2017 | HKD | 7.93 | 8.01 | 7.93 | 7.96 | 7.96 | +0.06 (+0.76%) | 646,800 |
20 Jan 2017 | HKD | 7.81 | 7.98 | 7.81 | 7.9 | 7.9 | +0.15 (+1.94%) | 793,800 |
19 Jan 2017 | HKD | 7.72 | 7.8 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 419,200 |
18 Jan 2017 | HKD | 7.81 | 7.84 | 7.77 | 7.78 | 7.78 | -0.04 (-0.51%) | 604,000 |
17 Jan 2017 | HKD | 7.66 | 7.85 | 7.6 | 7.82 | 7.82 | +0.16 (+2.09%) | 508,400 |
16 Jan 2017 | HKD | 7.93 | 7.93 | 7.46 | 7.66 | 7.66 | -0.27 (-3.40%) | 1,338,800 |
13 Jan 2017 | HKD | 8.06 | 8.06 | 7.91 | 7.93 | 7.93 | -0.07 (-0.88%) | 465,800 |
12 Jan 2017 | HKD | 8.03 | 8.06 | 8 | 8 | 8 | -0.03 (-0.37%) | 888,200 |
11 Jan 2017 | HKD | 8.06 | 8.08 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 812,286 |
10 Jan 2017 | HKD | 8.1 | 8.15 | 8.08 | 8.08 | 8.08 | -0.04 (-0.49%) | 699,000 |
9 Jan 2017 | HKD | 8.11 | 8.14 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 759,455 |
6 Jan 2017 | HKD | 8.32 | 8.32 | 8.15 | 8.16 | 8.16 | -0.16 (-1.92%) | 628,644 |
5 Jan 2017 | HKD | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | +0.16 (+1.96%) | 645,600 |
4 Jan 2017 | HKD | 8 | 8.17 | 7.99 | 8.16 | 8.16 | +0.18 (+2.26%) | 1,855,200 |
3 Jan 2017 | HKD | 8 | 8.03 | 7.98 | 7.98 | 7.98 | -0.02 (-0.25%) | 748,000 |
2 Jan 2017 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |