Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 427,000 |
15 Mar 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,050,000 |
14 Mar 2017 | HKD | 1.35 | 1.36 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 4,926,000 |
13 Mar 2017 | HKD | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,816,000 |
10 Mar 2017 | HKD | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | +0.1 (+8.70%) | 2,100,000 |
9 Mar 2017 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,765,000 |
8 Mar 2017 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,009,000 |
7 Mar 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 715,000 |
6 Mar 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 899,000 |
3 Mar 2017 | HKD | 1.26 | 1.27 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 986,300 |
2 Mar 2017 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,021,000 |
1 Mar 2017 | HKD | 1.23 | 1.3 | 1.22 | 1.29 | 1.29 | +0.07 (+5.74%) | 1,755,000 |
28 Feb 2017 | HKD | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,672,000 |
27 Feb 2017 | HKD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 464,000 |
24 Feb 2017 | HKD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 858,800 |
23 Feb 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 486,000 |
22 Feb 2017 | HKD | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 903,000 |
21 Feb 2017 | HKD | 1.3 | 1.32 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,576,000 |
20 Feb 2017 | HKD | 1.3 | 1.32 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,647,000 |
17 Feb 2017 | HKD | 1.36 | 1.37 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 3,168,000 |
16 Feb 2017 | HKD | 1.45 | 1.45 | 1.29 | 1.33 | 1.33 | +0.07 (+5.56%) | 12,423,100 |
15 Feb 2017 | HKD | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | +0.05 (+4.13%) | 3,064,000 |
14 Feb 2017 | HKD | 1.29 | 1.3 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,010,000 |
13 Feb 2017 | HKD | 1.18 | 1.33 | 1.18 | 1.27 | 1.27 | +0.1 (+8.55%) | 5,794,000 |
10 Feb 2017 | HKD | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,372,000 |
9 Feb 2017 | HKD | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,423,000 |
8 Feb 2017 | HKD | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,916,000 |
7 Feb 2017 | HKD | 1.27 | 1.29 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,527,000 |
6 Feb 2017 | HKD | 1.22 | 1.26 | 1.13 | 1.25 | 1.25 | +0.16 (+14.68%) | 8,680,000 |
3 Feb 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,207,900 |