Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 694,000 |
31 Jan 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | +0.03 (+1.72%) | 282,000 |
26 Jan 2017 | HKD | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 272,000 |
25 Jan 2017 | HKD | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,637,000 |
24 Jan 2017 | HKD | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 520,000 |
23 Jan 2017 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.05 (+2.86%) | 644,000 |
20 Jan 2017 | HKD | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,014,000 |
19 Jan 2017 | HKD | 1.82 | 1.82 | 1.7 | 1.74 | 1.74 | -0.08 (-4.40%) | 3,224,000 |
18 Jan 2017 | HKD | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,634,000 |
17 Jan 2017 | HKD | 1.78 | 1.8 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,246,000 |
16 Jan 2017 | HKD | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | +0.06 (+3.53%) | 2,538,000 |
13 Jan 2017 | HKD | 1.64 | 1.71 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 1,462,000 |
12 Jan 2017 | HKD | 1.65 | 1.67 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,486,000 |
11 Jan 2017 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,216,000 |
10 Jan 2017 | HKD | 1.56 | 1.63 | 1.53 | 1.62 | 1.62 | +0.06 (+3.85%) | 1,820,000 |
9 Jan 2017 | HKD | 1.52 | 1.56 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 892,000 |
6 Jan 2017 | HKD | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,194,000 |
5 Jan 2017 | HKD | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,564,000 |
4 Jan 2017 | HKD | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,064,000 |
3 Jan 2017 | HKD | 1.48 | 1.55 | 1.38 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,764,000 |
2 Jan 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,416,000 |
29 Dec 2016 | HKD | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 892,000 |
28 Dec 2016 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 440,000 |
27 Dec 2016 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,180,000 |
22 Dec 2016 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 592,000 |