Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2017 | HKD | 7.6 | 7.66 | 7.57 | 7.59 | 7.59 | +0.07 (+0.93%) | 554,000 |
25 Jan 2017 | HKD | 7.59 | 7.59 | 7.39 | 7.52 | 7.52 | -0.05 (-0.66%) | 3,750,800 |
24 Jan 2017 | HKD | 7.6 | 7.64 | 7.54 | 7.57 | 7.57 | -0.03 (-0.39%) | 2,047,075 |
23 Jan 2017 | HKD | 7.56 | 7.61 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 360,000 |
20 Jan 2017 | HKD | 7.49 | 7.74 | 7.48 | 7.6 | 7.6 | +0.07 (+0.93%) | 329,316 |
19 Jan 2017 | HKD | 7.62 | 7.63 | 7.53 | 7.53 | 7.53 | -0.09 (-1.18%) | 608,400 |
18 Jan 2017 | HKD | 7.55 | 7.63 | 7.55 | 7.62 | 7.62 | +0.03 (+0.40%) | 333,600 |
17 Jan 2017 | HKD | 7.58 | 7.6 | 7.54 | 7.59 | 7.59 | +0.02 (+0.26%) | 248,000 |
16 Jan 2017 | HKD | 7.57 | 7.61 | 7.52 | 7.57 | 7.57 | 0.0 (0.0%) | 419,451 |
13 Jan 2017 | HKD | 7.75 | 7.75 | 7.56 | 7.57 | 7.57 | -0.06 (-0.79%) | 461,600 |
12 Jan 2017 | HKD | 7.64 | 7.68 | 7.61 | 7.63 | 7.63 | -0.02 (-0.26%) | 572,400 |
11 Jan 2017 | HKD | 7.66 | 7.69 | 7.6 | 7.65 | 7.65 | -0.01 (-0.13%) | 236,943 |
10 Jan 2017 | HKD | 7.65 | 7.71 | 7.64 | 7.66 | 7.66 | 0.0 (0.0%) | 653,000 |
9 Jan 2017 | HKD | 7.7 | 7.7 | 7.57 | 7.66 | 7.66 | -0.05 (-0.65%) | 308,000 |
6 Jan 2017 | HKD | 7.75 | 7.75 | 7.66 | 7.71 | 7.71 | -0.01 (-0.13%) | 1,038,654 |
5 Jan 2017 | HKD | 7.73 | 7.73 | 7.69 | 7.72 | 7.72 | 0.0 (0.0%) | 71,200 |
4 Jan 2017 | HKD | 7.7 | 7.72 | 7.66 | 7.72 | 7.72 | +0.02 (+0.26%) | 38,204 |
3 Jan 2017 | HKD | 7.73 | 7.73 | 7.69 | 7.7 | 7.7 | 0.0 (0.0%) | 76,400 |
2 Jan 2017 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 7.6 | 7.73 | 7.6 | 7.7 | 7.7 | +0.13 (+1.72%) | 457,600 |
29 Dec 2016 | HKD | 7.6 | 7.64 | 7.57 | 7.57 | 7.57 | -0.03 (-0.39%) | 102,058 |
28 Dec 2016 | HKD | 7.58 | 7.65 | 7.54 | 7.6 | 7.6 | +0.01 (+0.13%) | 387,600 |
27 Dec 2016 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 7.58 | 7.59 | 7.5 | 7.59 | 7.59 | +0.01 (+0.13%) | 268,800 |
22 Dec 2016 | HKD | 7.61 | 7.62 | 7.5 | 7.58 | 7.58 | -0.06 (-0.79%) | 1,860,000 |
21 Dec 2016 | HKD | 7.5 | 7.75 | 7.45 | 7.64 | 7.64 | +0.14 (+1.87%) | 2,502,400 |
20 Dec 2016 | HKD | 7.47 | 7.6 | 7.45 | 7.5 | 7.5 | 0.0 (0.0%) | 2,291,000 |
19 Dec 2016 | HKD | 7.58 | 7.7 | 7.38 | 7.5 | 7.5 | -0.06 (-0.79%) | 4,131,404 |
16 Dec 2016 | HKD | 7.76 | 7.9 | 7.56 | 7.56 | 7.56 | -0.25 (-3.20%) | 9,610,300 |