Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 0.212 | 0.214 | 0.207 | 0.214 | 2.14 | -0.005 (-2.28%) | 36,000 |
10 Feb 2017 | HKD | 0.212 | 0.219 | 0.207 | 0.219 | 2.19 | +0.009 (+4.29%) | 284,000 |
9 Feb 2017 | HKD | 0.215 | 0.215 | 0.21 | 0.21 | 2.1 | -0.004 (-1.87%) | 224,000 |
8 Feb 2017 | HKD | 0.22 | 0.231 | 0.213 | 0.214 | 2.14 | -0.006 (-2.73%) | 2,824,000 |
7 Feb 2017 | HKD | 0.217 | 0.22 | 0.211 | 0.22 | 2.2 | +0.005 (+2.33%) | 1,182,000 |
6 Feb 2017 | HKD | 0.215 | 0.216 | 0.212 | 0.215 | 2.15 | -0.003 (-1.38%) | 384,000 |
3 Feb 2017 | HKD | 0.219 | 0.219 | 0.215 | 0.218 | 2.18 | -0.001 (-0.46%) | 16,200 |
2 Feb 2017 | HKD | 0.22 | 0.236 | 0.215 | 0.219 | 2.19 | -0.004 (-1.79%) | 982,200 |
1 Feb 2017 | HKD | 0.22 | 0.224 | 0.22 | 0.223 | 2.23 | -0.002 (-0.89%) | 60,000 |
31 Jan 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 2.25 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 2.25 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.224 | 0.226 | 0.223 | 0.225 | 2.25 | -0.002 (-0.88%) | 1,882,000 |
26 Jan 2017 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 2.27 | +0.007 (+3.18%) | 4,000 |
25 Jan 2017 | HKD | 0.215 | 0.221 | 0.215 | 0.22 | 2.2 | -0.001 (-0.45%) | 1,636,100 |
24 Jan 2017 | HKD | 0.229 | 0.23 | 0.219 | 0.221 | 2.21 | -0.002 (-0.90%) | 636,000 |
23 Jan 2017 | HKD | 0.228 | 0.228 | 0.22 | 0.223 | 2.23 | -0.01 (-4.29%) | 292,050 |
20 Jan 2017 | HKD | 0.213 | 0.233 | 0.212 | 0.233 | 2.33 | +0.012 (+5.43%) | 616,000 |
19 Jan 2017 | HKD | 0.23 | 0.23 | 0.218 | 0.221 | 2.21 | -0.002 (-0.90%) | 690,000 |
18 Jan 2017 | HKD | 0.225 | 0.225 | 0.217 | 0.223 | 2.23 | -0.003 (-1.33%) | 104,000 |
17 Jan 2017 | HKD | 0.23 | 0.23 | 0.226 | 0.226 | 2.26 | +0.001 (+0.44%) | 20,000 |
16 Jan 2017 | HKD | 0.221 | 0.225 | 0.209 | 0.225 | 2.25 | +0.005 (+2.27%) | 1,666,000 |
13 Jan 2017 | HKD | 0.233 | 0.233 | 0.22 | 0.22 | 2.2 | -0.001 (-0.45%) | 248,000 |
12 Jan 2017 | HKD | 0.226 | 0.229 | 0.221 | 0.221 | 2.21 | -0.005 (-2.21%) | 2,608,000 |
11 Jan 2017 | HKD | 0.223 | 0.235 | 0.222 | 0.226 | 2.26 | +0.005 (+2.26%) | 1,540,250 |
10 Jan 2017 | HKD | 0.226 | 0.227 | 0.217 | 0.221 | 2.21 | -0.003 (-1.34%) | 1,698,300 |
9 Jan 2017 | HKD | 0.208 | 0.227 | 0.208 | 0.224 | 2.24 | +0.01 (+4.67%) | 2,570,000 |
6 Jan 2017 | HKD | 0.215 | 0.215 | 0.207 | 0.214 | 2.14 | +0.002 (+0.94%) | 523,000 |
5 Jan 2017 | HKD | 0.217 | 0.217 | 0.208 | 0.212 | 2.12 | -0.001 (-0.47%) | 52,000 |
4 Jan 2017 | HKD | 0.217 | 0.217 | 0.207 | 0.213 | 2.13 | +0.004 (+1.91%) | 74,000 |
3 Jan 2017 | HKD | 0.207 | 0.212 | 0.207 | 0.209 | 2.09 | -0.003 (-1.42%) | 424,000 |