Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 0.97 | 0.97 | 0.93 | 0.96 | 9.6 | 0.0 (0.0%) | 9,444,000 |
27 Mar 2017 | HKD | 0.98 | 0.99 | 0.96 | 0.96 | 9.6 | -0.02 (-2.04%) | 9,152,000 |
24 Mar 2017 | HKD | 1 | 1 | 0.95 | 0.98 | 9.8 | 0.0 (0.0%) | 7,136,000 |
23 Mar 2017 | HKD | 0.94 | 0.98 | 0.94 | 0.98 | 9.8 | +0.04 (+4.26%) | 10,976,000 |
22 Mar 2017 | HKD | 0.92 | 0.94 | 0.9 | 0.94 | 9.4 | +0.02 (+2.17%) | 7,596,000 |
21 Mar 2017 | HKD | 0.86 | 0.92 | 0.86 | 0.92 | 9.2 | +0.06 (+6.98%) | 15,056,000 |
20 Mar 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 8.6 | +0.01 (+1.18%) | 5,154,000 |
17 Mar 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 8.5 | -0.01 (-1.16%) | 3,656,000 |
16 Mar 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 8.6 | +0.01 (+1.18%) | 6,286,000 |
15 Mar 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 8.5 | -0.01 (-1.16%) | 4,020,000 |
14 Mar 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 8.6 | 0.0 (0.0%) | 4,866,000 |
13 Mar 2017 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 8.6 | +0.02 (+2.38%) | 4,864,000 |
10 Mar 2017 | HKD | 0.81 | 0.85 | 0.8 | 0.84 | 8.4 | +0.03 (+3.70%) | 5,300,000 |
9 Mar 2017 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 8.1 | -0.02 (-2.41%) | 5,692,000 |
8 Mar 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 8.3 | 0.0 (0.0%) | 4,228,000 |
7 Mar 2017 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 8.3 | -0.02 (-2.35%) | 5,504,000 |
6 Mar 2017 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 8.5 | +0.01 (+1.19%) | 6,318,000 |
3 Mar 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 8.4 | 0.0 (0.0%) | 6,551,500 |
2 Mar 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 8.4 | -0.02 (-2.33%) | 6,156,000 |
1 Mar 2017 | HKD | 0.85 | 0.87 | 0.83 | 0.86 | 8.6 | +0.01 (+1.18%) | 5,556,000 |
28 Feb 2017 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 8.5 | 0.0 (0.0%) | 11,506,000 |
27 Feb 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 8.5 | 0.0 (0.0%) | 3,994,000 |
24 Feb 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 8.5 | -0.01 (-1.16%) | 6,933,500 |
23 Feb 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 8.6 | 0.0 (0.0%) | 3,890,000 |
22 Feb 2017 | HKD | 0.86 | 0.88 | 0.84 | 0.86 | 8.6 | +0.02 (+2.38%) | 5,416,000 |
21 Feb 2017 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 8.4 | -0.03 (-3.45%) | 6,632,000 |
20 Feb 2017 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 8.7 | -0.01 (-1.14%) | 8,958,000 |
17 Feb 2017 | HKD | 0.81 | 0.89 | 0.8 | 0.88 | 8.8 | +0.08 (+10%) | 17,854,000 |
16 Feb 2017 | HKD | 0.76 | 0.81 | 0.76 | 0.8 | 8 | +0.04 (+5.26%) | 11,026,000 |
15 Feb 2017 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 7.6 | +0.02 (+2.70%) | 8,394,000 |