Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 3.74 | 3.82 | 3.68 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,103,000 |
1 Feb 2017 | HKD | 3.7 | 3.78 | 3.6 | 3.76 | 3.76 | +0.09 (+2.45%) | 1,325,400 |
31 Jan 2017 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.67 | 3.75 | 3.59 | 3.67 | 3.67 | -0.06 (-1.61%) | 945,882 |
26 Jan 2017 | HKD | 3.7 | 3.79 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 926,700 |
25 Jan 2017 | HKD | 3.8 | 3.8 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,521,000 |
24 Jan 2017 | HKD | 3.7 | 3.79 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 870,000 |
23 Jan 2017 | HKD | 3.84 | 3.84 | 3.67 | 3.72 | 3.72 | -0.1 (-2.62%) | 3,223,000 |
20 Jan 2017 | HKD | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 738,000 |
19 Jan 2017 | HKD | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 861,080 |
18 Jan 2017 | HKD | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,845,865 |
17 Jan 2017 | HKD | 3.83 | 3.92 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,395,000 |
16 Jan 2017 | HKD | 3.87 | 3.95 | 3.76 | 3.83 | 3.83 | -0.07 (-1.79%) | 589,306 |
13 Jan 2017 | HKD | 3.84 | 3.96 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 2,564,000 |
12 Jan 2017 | HKD | 3.82 | 3.89 | 3.75 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,587,353 |
11 Jan 2017 | HKD | 3.86 | 3.93 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,320,000 |
10 Jan 2017 | HKD | 3.88 | 3.91 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,576,498 |
9 Jan 2017 | HKD | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | +0.11 (+2.92%) | 517,661 |
6 Jan 2017 | HKD | 3.91 | 3.95 | 3.72 | 3.77 | 3.77 | -0.16 (-4.07%) | 842,386 |
5 Jan 2017 | HKD | 3.91 | 4.09 | 3.87 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,067,600 |
4 Jan 2017 | HKD | 3.95 | 4 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 494,000 |
3 Jan 2017 | HKD | 3.99 | 4.03 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 420,200 |
2 Jan 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.93 | 4.08 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,056,000 |
29 Dec 2016 | HKD | 3.86 | 4 | 3.84 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,044,160 |
28 Dec 2016 | HKD | 3.88 | 3.89 | 3.73 | 3.88 | 3.88 | -0.06 (-1.52%) | 562,748 |
27 Dec 2016 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.94 | 4.02 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 712,000 |