Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 7.99 | 7.99 | 7.85 | 7.85 | 7.85 | +0.05 (+0.64%) | 50,900 |
27 Mar 2017 | HKD | 8 | 8 | 7.71 | 7.8 | 7.8 | -0.29 (-3.58%) | 111,200 |
24 Mar 2017 | HKD | 7.88 | 8.17 | 7.8 | 8.09 | 8.09 | +0.11 (+1.38%) | 133,100 |
23 Mar 2017 | HKD | 8.01 | 8.1 | 7.96 | 7.98 | 7.98 | -0.14 (-1.72%) | 256,000 |
22 Mar 2017 | HKD | 8.07 | 8.14 | 7.95 | 8.12 | 8.12 | -0.16 (-1.93%) | 279,200 |
21 Mar 2017 | HKD | 8.45 | 8.55 | 8.22 | 8.28 | 8.28 | -0.12 (-1.43%) | 349,300 |
20 Mar 2017 | HKD | 8.08 | 8.44 | 7.99 | 8.4 | 8.4 | +0.49 (+6.19%) | 843,100 |
17 Mar 2017 | HKD | 7.95 | 7.99 | 7.85 | 7.91 | 7.91 | -0.09 (-1.13%) | 124,000 |
16 Mar 2017 | HKD | 8 | 8.12 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 116,600 |
15 Mar 2017 | HKD | 7.81 | 8.19 | 7.81 | 8.1 | 8.1 | +0.26 (+3.32%) | 226,100 |
14 Mar 2017 | HKD | 8.18 | 8.18 | 7.82 | 7.84 | 7.84 | -0.33 (-4.04%) | 373,592 |
13 Mar 2017 | HKD | 8.27 | 8.27 | 8.09 | 8.17 | 8.17 | -0.03 (-0.37%) | 105,300 |
10 Mar 2017 | HKD | 8.15 | 8.24 | 7.99 | 8.2 | 8.2 | -0.02 (-0.24%) | 165,200 |
9 Mar 2017 | HKD | 8.32 | 8.35 | 8.2 | 8.22 | 8.22 | -0.11 (-1.32%) | 90,600 |
8 Mar 2017 | HKD | 8.33 | 8.4 | 8.33 | 8.33 | 8.33 | -0.05 (-0.60%) | 30,200 |
7 Mar 2017 | HKD | 8.53 | 8.54 | 8.36 | 8.38 | 8.38 | -0.16 (-1.87%) | 68,600 |
6 Mar 2017 | HKD | 8.65 | 8.7 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 39,500 |
3 Mar 2017 | HKD | 8.7 | 8.79 | 8.57 | 8.65 | 8.65 | +0.03 (+0.35%) | 165,400 |
2 Mar 2017 | HKD | 8.71 | 8.8 | 8.62 | 8.62 | 8.62 | -0.01 (-0.12%) | 66,800 |
1 Mar 2017 | HKD | 8.77 | 8.77 | 8.63 | 8.63 | 8.63 | -0.15 (-1.71%) | 74,200 |
28 Feb 2017 | HKD | 9.13 | 9.13 | 8.73 | 8.78 | 8.78 | -0.29 (-3.20%) | 142,900 |
27 Feb 2017 | HKD | 9.05 | 9.2 | 9.05 | 9.07 | 9.07 | +0.02 (+0.22%) | 120,000 |
24 Feb 2017 | HKD | 9.05 | 9.2 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 206,900 |
23 Feb 2017 | HKD | 9.17 | 9.2 | 9 | 9.1 | 9.1 | -0.07 (-0.76%) | 114,900 |
22 Feb 2017 | HKD | 8.85 | 9.24 | 8.85 | 9.17 | 9.17 | +0.37 (+4.20%) | 571,200 |
21 Feb 2017 | HKD | 8.6 | 8.85 | 8.6 | 8.8 | 8.8 | +0.24 (+2.80%) | 351,300 |
20 Feb 2017 | HKD | 8.55 | 8.62 | 8.55 | 8.56 | 8.56 | +0.03 (+0.35%) | 183,800 |
17 Feb 2017 | HKD | 8.4 | 8.53 | 8.3 | 8.53 | 8.53 | +0.13 (+1.55%) | 77,000 |
16 Feb 2017 | HKD | 8.38 | 8.46 | 8.3 | 8.4 | 8.4 | -0.12 (-1.41%) | 67,200 |
15 Feb 2017 | HKD | 8.41 | 8.56 | 8.41 | 8.52 | 8.52 | +0.13 (+1.55%) | 203,500 |