Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 6.26 | 6.26 | 6.15 | 6.2 | 6.2 | -0.09 (-1.43%) | 561,500 |
22 Mar 2017 | HKD | 6.01 | 6.29 | 6.01 | 6.29 | 6.29 | +0.19 (+3.11%) | 565,500 |
21 Mar 2017 | HKD | 6.05 | 6.16 | 6 | 6.1 | 6.1 | -0.07 (-1.13%) | 328,000 |
20 Mar 2017 | HKD | 6.05 | 6.26 | 6.05 | 6.17 | 6.17 | +0.11 (+1.82%) | 415,000 |
17 Mar 2017 | HKD | 6.29 | 6.29 | 6 | 6.06 | 6.06 | -0.14 (-2.26%) | 302,500 |
16 Mar 2017 | HKD | 6.34 | 6.34 | 6.01 | 6.2 | 6.2 | +0.05 (+0.81%) | 802,500 |
15 Mar 2017 | HKD | 6.26 | 6.28 | 5.91 | 6.15 | 6.15 | -0.14 (-2.23%) | 1,983,500 |
14 Mar 2017 | HKD | 6.58 | 6.59 | 6.29 | 6.29 | 6.29 | -0.2 (-3.08%) | 772,500 |
13 Mar 2017 | HKD | 6.5 | 6.65 | 6.47 | 6.49 | 6.49 | -0.05 (-0.76%) | 712,500 |
10 Mar 2017 | HKD | 6.68 | 6.68 | 6.39 | 6.54 | 6.54 | -0.04 (-0.61%) | 1,206,500 |
9 Mar 2017 | HKD | 6.66 | 6.66 | 6.55 | 6.58 | 6.58 | -0.05 (-0.75%) | 1,189,500 |
8 Mar 2017 | HKD | 6.59 | 6.68 | 6.56 | 6.63 | 6.63 | -0.01 (-0.15%) | 515,000 |
7 Mar 2017 | HKD | 6.7 | 6.7 | 6.59 | 6.64 | 6.64 | -0.02 (-0.30%) | 950,000 |
6 Mar 2017 | HKD | 6.65 | 6.87 | 6.64 | 6.66 | 6.66 | -0.05 (-0.75%) | 819,000 |
3 Mar 2017 | HKD | 6.85 | 6.85 | 6.63 | 6.71 | 6.71 | -0.12 (-1.76%) | 504,000 |
2 Mar 2017 | HKD | 6.9 | 6.93 | 6.8 | 6.83 | 6.83 | +0.01 (+0.15%) | 573,000 |
1 Mar 2017 | HKD | 6.88 | 6.89 | 6.78 | 6.82 | 6.82 | -0.1 (-1.45%) | 663,500 |
28 Feb 2017 | HKD | 6.9 | 7 | 6.85 | 6.92 | 6.92 | -0.02 (-0.29%) | 1,194,042 |
27 Feb 2017 | HKD | 6.85 | 7 | 6.85 | 6.94 | 6.94 | +0.04 (+0.58%) | 724,088 |
24 Feb 2017 | HKD | 6.94 | 6.94 | 6.7 | 6.9 | 6.9 | -0.04 (-0.58%) | 1,478,000 |
23 Feb 2017 | HKD | 6.97 | 6.97 | 6.73 | 6.94 | 6.94 | +0.06 (+0.87%) | 1,713,500 |
22 Feb 2017 | HKD | 6.4 | 6.88 | 6.35 | 6.88 | 6.88 | +0.54 (+8.52%) | 2,980,000 |
21 Feb 2017 | HKD | 6.55 | 6.56 | 6.2 | 6.34 | 6.34 | -0.25 (-3.79%) | 912,500 |
20 Feb 2017 | HKD | 6.68 | 6.81 | 6.53 | 6.59 | 6.59 | -0.06 (-0.90%) | 938,000 |
17 Feb 2017 | HKD | 6.6 | 6.7 | 6.55 | 6.65 | 6.65 | +0.03 (+0.45%) | 1,325,000 |
16 Feb 2017 | HKD | 6.67 | 6.8 | 6.54 | 6.62 | 6.62 | -0.04 (-0.60%) | 2,470,960 |
15 Feb 2017 | HKD | 7.02 | 7.05 | 6.64 | 6.66 | 6.66 | -0.33 (-4.72%) | 1,319,000 |
14 Feb 2017 | HKD | 7.12 | 7.12 | 6.76 | 6.99 | 6.99 | -0.2 (-2.78%) | 359,500 |
13 Feb 2017 | HKD | 7.16 | 7.35 | 7.13 | 7.19 | 7.19 | +0.03 (+0.42%) | 186,500 |
10 Feb 2017 | HKD | 7.26 | 7.3 | 7.12 | 7.16 | 7.16 | 0.0 (0.0%) | 113,000 |