Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | HKD | 1.69 | 1.77 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,826,000 |
23 Mar 2017 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,116,000 |
22 Mar 2017 | HKD | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,750,000 |
21 Mar 2017 | HKD | 1.7 | 1.74 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,728,000 |
20 Mar 2017 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 2,238,000 |
17 Mar 2017 | HKD | 1.74 | 1.76 | 1.67 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,790,000 |
16 Mar 2017 | HKD | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,388,000 |
15 Mar 2017 | HKD | 1.99 | 1.99 | 1.73 | 1.77 | 1.77 | -0.07 (-3.80%) | 7,762,000 |
14 Mar 2017 | HKD | 1.83 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,536,000 |
13 Mar 2017 | HKD | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 848,000 |
10 Mar 2017 | HKD | 1.81 | 1.87 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,688,000 |
9 Mar 2017 | HKD | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 792,000 |
8 Mar 2017 | HKD | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,458,000 |
7 Mar 2017 | HKD | 1.81 | 1.87 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 2,068,000 |
6 Mar 2017 | HKD | 1.76 | 1.88 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 6,823,000 |
3 Mar 2017 | HKD | 1.65 | 1.78 | 1.65 | 1.76 | 1.76 | +0.1 (+6.02%) | 4,198,000 |
2 Mar 2017 | HKD | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,354,000 |
1 Mar 2017 | HKD | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,416,000 |
28 Feb 2017 | HKD | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | 0.0 (0.0%) | 456,000 |
27 Feb 2017 | HKD | 1.64 | 1.66 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 944,000 |
24 Feb 2017 | HKD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 696,000 |
23 Feb 2017 | HKD | 1.62 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,934,000 |
22 Feb 2017 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,148,000 |
21 Feb 2017 | HKD | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,094,000 |
20 Feb 2017 | HKD | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,788,000 |
17 Feb 2017 | HKD | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 670,000 |
16 Feb 2017 | HKD | 1.67 | 1.7 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,428,000 |
15 Feb 2017 | HKD | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,064,000 |
14 Feb 2017 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 5,722,000 |
13 Feb 2017 | HKD | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 3,574,000 |