Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 0.9 | 0.91 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,396,000 |
14 Feb 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 768,000 |
13 Feb 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,162,000 |
10 Feb 2017 | HKD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,688,000 |
9 Feb 2017 | HKD | 0.84 | 0.96 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 3,770,000 |
8 Feb 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.03 (+3.66%) | 824,000 |
7 Feb 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 298,000 |
6 Feb 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 342,000 |
3 Feb 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 349,000 |
2 Feb 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 412,000 |
1 Feb 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,498,000 |
31 Jan 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 30,000 |
26 Jan 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 212,000 |
25 Jan 2017 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 724,000 |
24 Jan 2017 | HKD | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,270,000 |
23 Jan 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
20 Jan 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 110,000 |
19 Jan 2017 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 154,000 |
18 Jan 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 180,000 |
17 Jan 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 162,000 |
16 Jan 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 212,000 |
13 Jan 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 498,000 |
12 Jan 2017 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 380,000 |
11 Jan 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 42,000 |
10 Jan 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 144,000 |
9 Jan 2017 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 748,000 |
6 Jan 2017 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 558,000 |
5 Jan 2017 | HKD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,552,000 |