Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 1.08 | 1.12 | 1.08 | 1.12 | 22.0358 | +0.02 (+1.82%) | 634,000 |
22 Mar 2017 | HKD | 1.05 | 1.12 | 1.03 | 1.1 | 21.6423 | +0.05 (+4.76%) | 1,194,000 |
21 Mar 2017 | HKD | 1 | 1.08 | 0.97 | 1.05 | 20.6585 | -0.05 (-4.55%) | 1,900,000 |
20 Mar 2017 | HKD | 1 | 1.1 | 0.98 | 1.1 | 21.6423 | +0.08 (+7.84%) | 1,574,000 |
17 Mar 2017 | HKD | 1.08 | 1.09 | 1.02 | 1.02 | 20.0683 | -0.08 (-7.27%) | 809,000 |
16 Mar 2017 | HKD | 1.07 | 1.11 | 1.07 | 1.1 | 21.6423 | +0.01 (+0.92%) | 914,000 |
15 Mar 2017 | HKD | 1.11 | 1.11 | 1.06 | 1.09 | 21.4455 | -0.02 (-1.80%) | 2,243,000 |
14 Mar 2017 | HKD | 1.17 | 1.17 | 1.1 | 1.11 | 21.839 | -0.06 (-5.13%) | 2,006,000 |
13 Mar 2017 | HKD | 1.18 | 1.19 | 1.11 | 1.17 | 23.0195 | -0.02 (-1.68%) | 307,000 |
10 Mar 2017 | HKD | 1.22 | 1.22 | 1.17 | 1.19 | 23.413 | -0.01 (-0.83%) | 785,000 |
9 Mar 2017 | HKD | 1.14 | 1.23 | 1.14 | 1.2 | 23.6098 | +0.06 (+5.26%) | 1,661,000 |
8 Mar 2017 | HKD | 1.12 | 1.15 | 1.1 | 1.14 | 22.4293 | +0.02 (+1.79%) | 355,000 |
7 Mar 2017 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 22.0358 | +0.03 (+2.75%) | 1,090,000 |
6 Mar 2017 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 21.4455 | +0.01 (+0.93%) | 456,000 |
3 Mar 2017 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 21.2488 | -0.02 (-1.82%) | 1,610,000 |
2 Mar 2017 | HKD | 1.08 | 1.11 | 1.05 | 1.1 | 21.6423 | 0.0 (0.0%) | 1,195,000 |
1 Mar 2017 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 21.6423 | 0.0 (0.0%) | 259,000 |
28 Feb 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 21.6423 | -0.02 (-1.79%) | 2,738,000 |
27 Feb 2017 | HKD | 1.1 | 1.13 | 1.09 | 1.12 | 22.0358 | 0.0 (0.0%) | 4,131,000 |
24 Feb 2017 | HKD | 1.13 | 1.16 | 1.1 | 1.12 | 22.0358 | -0.03 (-2.61%) | 3,123,000 |
23 Feb 2017 | HKD | 1.11 | 1.15 | 1.08 | 1.15 | 22.626 | +0.02 (+1.77%) | 985,000 |
22 Feb 2017 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 22.2325 | 0.0 (0.0%) | 461,000 |
21 Feb 2017 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 22.2325 | +0.01 (+0.89%) | 332,000 |
20 Feb 2017 | HKD | 1.11 | 1.15 | 1.08 | 1.12 | 22.0358 | -0.01 (-0.88%) | 1,130,000 |
17 Feb 2017 | HKD | 1.1 | 1.14 | 1.07 | 1.13 | 22.2325 | +0.04 (+3.67%) | 872,000 |
16 Feb 2017 | HKD | 1.08 | 1.16 | 1.04 | 1.09 | 21.4455 | -0.01 (-0.91%) | 9,534,000 |
15 Feb 2017 | HKD | 1.18 | 1.27 | 1.08 | 1.1 | 21.6423 | -0.08 (-6.78%) | 11,182,000 |
14 Feb 2017 | HKD | 1.06 | 1.18 | 1.03 | 1.18 | 23.2163 | +0.12 (+11.32%) | 796,000 |
13 Feb 2017 | HKD | 1.12 | 1.13 | 1.05 | 1.06 | 20.8553 | -0.06 (-5.36%) | 1,357,000 |
10 Feb 2017 | HKD | 1.08 | 1.23 | 1.04 | 1.12 | 22.0358 | +0.05 (+4.67%) | 5,897,000 |