Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 1.1 | 1.14 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 318,000 |
1 Feb 2017 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 69,000 |
31 Jan 2017 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 10,000 |
26 Jan 2017 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 763,000 |
25 Jan 2017 | HKD | 1.13 | 1.2 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,497,000 |
24 Jan 2017 | HKD | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 448,000 |
23 Jan 2017 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 354,000 |
20 Jan 2017 | HKD | 1.07 | 1.1 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 676,000 |
19 Jan 2017 | HKD | 0.99 | 1.1 | 0.99 | 1.07 | 1.07 | +0.07 (+7.00%) | 4,259,000 |
18 Jan 2017 | HKD | 0.97 | 1.02 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 496,000 |
17 Jan 2017 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 359,000 |
16 Jan 2017 | HKD | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 1,002,000 |
13 Jan 2017 | HKD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 900,000 |
12 Jan 2017 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,610,000 |
11 Jan 2017 | HKD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 324,000 |
10 Jan 2017 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,187,000 |
9 Jan 2017 | HKD | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 747,000 |
6 Jan 2017 | HKD | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 581,000 |
5 Jan 2017 | HKD | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 517,200 |
4 Jan 2017 | HKD | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 636,000 |
3 Jan 2017 | HKD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 370,400 |
2 Jan 2017 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,100,000 |
29 Dec 2016 | HKD | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 955,000 |
28 Dec 2016 | HKD | 1.17 | 1.17 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,099,000 |
27 Dec 2016 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 471,000 |