Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.7 | 0.0 (0.0%) | 830,000 |
1 Feb 2017 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 0.7 | 0.0 (0.0%) | 730,000 |
31 Jan 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.7 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.7 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.7 | +0.01 (+1.32%) | 528,000 |
26 Jan 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.6909 | +0.01 (+1.33%) | 728,000 |
25 Jan 2017 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 0.6818 | +0.02 (+2.74%) | 836,000 |
24 Jan 2017 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.6636 | 0.0 (0.0%) | 904,000 |
23 Jan 2017 | HKD | 0.75 | 0.76 | 0.72 | 0.73 | 0.6636 | -0.01 (-1.35%) | 894,000 |
20 Jan 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.6727 | -0.01 (-1.33%) | 810,000 |
19 Jan 2017 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.6818 | +0.01 (+1.35%) | 980,000 |
18 Jan 2017 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.6727 | +0.01 (+1.37%) | 1,022,000 |
17 Jan 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.6636 | 0.0 (0.0%) | 744,000 |
16 Jan 2017 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.6636 | 0.0 (0.0%) | 956,000 |
13 Jan 2017 | HKD | 0.73 | 0.75 | 0.65 | 0.73 | 0.6636 | 0.0 (0.0%) | 1,138,000 |
12 Jan 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.6636 | +0.01 (+1.39%) | 1,064,000 |
11 Jan 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.6545 | 0.0 (0.0%) | 822,000 |
10 Jan 2017 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.6545 | -0.02 (-2.70%) | 1,000,000 |
9 Jan 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.6727 | +0.03 (+4.23%) | 770,000 |
6 Jan 2017 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.6455 | +0.02 (+2.90%) | 788,000 |
5 Jan 2017 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.6273 | +0.01 (+1.47%) | 178,000 |
4 Jan 2017 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.6182 | +0.01 (+1.49%) | 194,000 |
3 Jan 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.6091 | -0.02 (-2.90%) | 110,000 |
2 Jan 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6273 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.6273 | +0.04 (+6.15%) | 142,000 |
29 Dec 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.5909 | -0.01 (-1.52%) | 208,000 |
28 Dec 2016 | HKD | 0.71 | 0.71 | 0.63 | 0.66 | 0.6 | -0.08 (-10.81%) | 1,940,000 |
27 Dec 2016 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6727 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6727 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.6727 | -0.04 (-5.13%) | 24,000 |