Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | HKD | 7.14 | 7.19 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 168,500 |
6 Feb 2017 | HKD | 7.09 | 7.2 | 7.04 | 7.14 | 7.14 | +0.02 (+0.28%) | 380,000 |
3 Feb 2017 | HKD | 7.11 | 7.15 | 7.1 | 7.12 | 7.12 | -0.01 (-0.14%) | 5,900 |
2 Feb 2017 | HKD | 7.1 | 7.3 | 7.09 | 7.13 | 7.13 | +0.03 (+0.42%) | 74,500 |
1 Feb 2017 | HKD | 7.29 | 7.29 | 7.07 | 7.1 | 7.1 | -0.26 (-3.53%) | 42,000 |
31 Jan 2017 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | +0.24 (+3.37%) | 500 |
26 Jan 2017 | HKD | 7.13 | 7.15 | 7.11 | 7.12 | 7.12 | -0.15 (-2.06%) | 69,500 |
25 Jan 2017 | HKD | 7.22 | 7.51 | 7.22 | 7.27 | 7.27 | +0.08 (+1.11%) | 286,500 |
24 Jan 2017 | HKD | 7.02 | 7.29 | 7 | 7.19 | 7.19 | +0.06 (+0.84%) | 198,500 |
23 Jan 2017 | HKD | 7.04 | 7.13 | 7 | 7.13 | 7.13 | +0.03 (+0.42%) | 566,500 |
20 Jan 2017 | HKD | 7.37 | 7.37 | 7 | 7.1 | 7.1 | -0.27 (-3.66%) | 2,907,000 |
19 Jan 2017 | HKD | 7.5 | 7.51 | 7.32 | 7.37 | 7.37 | -0.27 (-3.53%) | 908,000 |
18 Jan 2017 | HKD | 7.7 | 7.7 | 7.63 | 7.64 | 7.64 | -0.06 (-0.78%) | 509,500 |
17 Jan 2017 | HKD | 7.74 | 7.74 | 7.7 | 7.7 | 7.7 | -0.04 (-0.52%) | 48,000 |
16 Jan 2017 | HKD | 7.89 | 7.89 | 7.73 | 7.74 | 7.74 | -0.12 (-1.53%) | 182,500 |
13 Jan 2017 | HKD | 8 | 8 | 7.7 | 7.86 | 7.86 | -0.34 (-4.15%) | 570,412 |
12 Jan 2017 | HKD | 8.18 | 8.23 | 8.18 | 8.2 | 8.2 | 0.0 (0.0%) | 181,500 |
11 Jan 2017 | HKD | 8.44 | 8.44 | 8.16 | 8.2 | 8.2 | -0.24 (-2.84%) | 499,000 |
10 Jan 2017 | HKD | 8.64 | 8.64 | 8.32 | 8.44 | 8.44 | -0.25 (-2.88%) | 45,500 |
9 Jan 2017 | HKD | 8.76 | 8.76 | 8.35 | 8.69 | 8.69 | -0.11 (-1.25%) | 138,500 |
6 Jan 2017 | HKD | 8.84 | 8.84 | 8.8 | 8.8 | 8.8 | -0.04 (-0.45%) | 280,500 |
5 Jan 2017 | HKD | 8.81 | 9 | 8.81 | 8.84 | 8.84 | +0.08 (+0.91%) | 161,500 |
4 Jan 2017 | HKD | 8.74 | 8.76 | 8.7 | 8.76 | 8.76 | 0.0 (0.0%) | 11,000 |
3 Jan 2017 | HKD | 8.95 | 8.95 | 8.76 | 8.76 | 8.76 | -0.23 (-2.56%) | 87,500 |
2 Jan 2017 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 8.76 | 9 | 8.64 | 8.99 | 8.99 | +0.23 (+2.63%) | 2,078,500 |
29 Dec 2016 | HKD | 8.8 | 8.81 | 8.56 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,553,000 |
28 Dec 2016 | HKD | 8.98 | 8.98 | 8.76 | 8.8 | 8.8 | -0.2 (-2.22%) | 140,500 |