Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 3.78 | 3.81 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 984,937 |
15 Mar 2017 | HKD | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,146,000 |
14 Mar 2017 | HKD | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 2,826,000 |
13 Mar 2017 | HKD | 3.85 | 3.85 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,194,000 |
10 Mar 2017 | HKD | 3.88 | 3.91 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 620,000 |
9 Mar 2017 | HKD | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 692,010 |
8 Mar 2017 | HKD | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 581,000 |
7 Mar 2017 | HKD | 3.7 | 3.88 | 3.7 | 3.86 | 3.86 | +0.15 (+4.04%) | 3,054,000 |
6 Mar 2017 | HKD | 3.77 | 3.77 | 3.69 | 3.71 | 3.71 | -0.08 (-2.11%) | 1,395,000 |
3 Mar 2017 | HKD | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 868,150 |
2 Mar 2017 | HKD | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.08 (-2.04%) | 1,300,290 |
1 Mar 2017 | HKD | 3.83 | 3.93 | 3.8 | 3.93 | 3.93 | +0.08 (+2.08%) | 3,439,540 |
28 Feb 2017 | HKD | 3.76 | 3.87 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,127,000 |
27 Feb 2017 | HKD | 3.78 | 3.89 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,671,000 |
24 Feb 2017 | HKD | 3.76 | 3.8 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,984,287 |
23 Feb 2017 | HKD | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 2,275,000 |
22 Feb 2017 | HKD | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,047,000 |
21 Feb 2017 | HKD | 3.72 | 3.75 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,569,000 |
20 Feb 2017 | HKD | 3.67 | 3.71 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 5,605,196 |
17 Feb 2017 | HKD | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 251,000 |
16 Feb 2017 | HKD | 3.75 | 3.8 | 3.67 | 3.76 | 3.76 | +0.04 (+1.08%) | 1,216,922 |
15 Feb 2017 | HKD | 3.75 | 3.83 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 595,000 |
14 Feb 2017 | HKD | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | -0.03 (-0.80%) | 1,434,000 |
13 Feb 2017 | HKD | 3.79 | 3.8 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,819,470 |
10 Feb 2017 | HKD | 3.79 | 3.8 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 2,079,375 |
9 Feb 2017 | HKD | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,432,090 |
8 Feb 2017 | HKD | 3.71 | 3.79 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 867,000 |
7 Feb 2017 | HKD | 3.78 | 3.78 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 6,507,103 |
6 Feb 2017 | HKD | 3.8 | 3.87 | 3.71 | 3.8 | 3.8 | +0.08 (+2.15%) | 4,166,956 |
3 Feb 2017 | HKD | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 400,600 |