Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 0.211 | 0.218 | 0.21 | 0.216 | 0.216 | +0.005 (+2.37%) | 1,400,000 |
22 Mar 2017 | HKD | 0.216 | 0.216 | 0.21 | 0.211 | 0.211 | -0.003 (-1.40%) | 2,770,000 |
21 Mar 2017 | HKD | 0.215 | 0.215 | 0.211 | 0.214 | 0.214 | +0.003 (+1.42%) | 920,000 |
20 Mar 2017 | HKD | 0.217 | 0.217 | 0.211 | 0.211 | 0.211 | -0.003 (-1.40%) | 630,000 |
17 Mar 2017 | HKD | 0.217 | 0.217 | 0.212 | 0.214 | 0.214 | -0.003 (-1.38%) | 4,540,000 |
16 Mar 2017 | HKD | 0.218 | 0.218 | 0.211 | 0.217 | 0.217 | -0.001 (-0.46%) | 1,800,000 |
15 Mar 2017 | HKD | 0.217 | 0.218 | 0.211 | 0.218 | 0.218 | +0.001 (+0.46%) | 700,000 |
14 Mar 2017 | HKD | 0.212 | 0.218 | 0.212 | 0.217 | 0.217 | +0.001 (+0.46%) | 470,000 |
13 Mar 2017 | HKD | 0.212 | 0.216 | 0.212 | 0.216 | 0.216 | 0.0 (0.0%) | 480,000 |
10 Mar 2017 | HKD | 0.22 | 0.22 | 0.211 | 0.216 | 0.216 | 0.0 (0.0%) | 1,980,000 |
9 Mar 2017 | HKD | 0.218 | 0.224 | 0.216 | 0.216 | 0.216 | -0.002 (-0.92%) | 4,610,000 |
8 Mar 2017 | HKD | 0.213 | 0.22 | 0.213 | 0.218 | 0.218 | +0.004 (+1.87%) | 2,500,000 |
7 Mar 2017 | HKD | 0.213 | 0.218 | 0.213 | 0.214 | 0.214 | +0.001 (+0.47%) | 3,640,000 |
6 Mar 2017 | HKD | 0.206 | 0.215 | 0.206 | 0.213 | 0.213 | +0.003 (+1.43%) | 1,180,000 |
3 Mar 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 1,160,000 |
2 Mar 2017 | HKD | 0.212 | 0.215 | 0.211 | 0.213 | 0.213 | +0.001 (+0.47%) | 1,680,000 |
1 Mar 2017 | HKD | 0.211 | 0.216 | 0.211 | 0.212 | 0.212 | -0.001 (-0.47%) | 910,000 |
28 Feb 2017 | HKD | 0.21 | 0.219 | 0.209 | 0.213 | 0.213 | 0.0 (0.0%) | 860,000 |
27 Feb 2017 | HKD | 0.21 | 0.215 | 0.21 | 0.213 | 0.213 | -0.001 (-0.47%) | 820,000 |
24 Feb 2017 | HKD | 0.209 | 0.215 | 0.209 | 0.214 | 0.214 | +0.004 (+1.90%) | 1,490,000 |
23 Feb 2017 | HKD | 0.21 | 0.215 | 0.209 | 0.21 | 0.21 | 0.0 (0.0%) | 1,620,000 |
22 Feb 2017 | HKD | 0.215 | 0.218 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 1,000,000 |
21 Feb 2017 | HKD | 0.208 | 0.223 | 0.208 | 0.214 | 0.214 | +0.006 (+2.88%) | 3,320,000 |
20 Feb 2017 | HKD | 0.209 | 0.21 | 0.206 | 0.208 | 0.208 | -0.004 (-1.89%) | 2,410,000 |
17 Feb 2017 | HKD | 0.208 | 0.214 | 0.208 | 0.212 | 0.212 | -0.002 (-0.93%) | 2,090,000 |
16 Feb 2017 | HKD | 0.213 | 0.219 | 0.206 | 0.214 | 0.214 | -0.007 (-3.17%) | 7,200,000 |
15 Feb 2017 | HKD | 0.219 | 0.224 | 0.216 | 0.221 | 0.221 | -0.002 (-0.90%) | 3,800,000 |
14 Feb 2017 | HKD | 0.22 | 0.225 | 0.218 | 0.223 | 0.223 | +0.001 (+0.45%) | 4,640,000 |
13 Feb 2017 | HKD | 0.222 | 0.225 | 0.219 | 0.222 | 0.222 | 0.0 (0.0%) | 2,470,000 |
10 Feb 2017 | HKD | 0.228 | 0.23 | 0.22 | 0.222 | 0.222 | -0.006 (-2.63%) | 5,290,000 |