Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 583,449 |
15 Mar 2017 | HKD | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 816,000 |
14 Mar 2017 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 154,000 |
13 Mar 2017 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 160,000 |
10 Mar 2017 | HKD | 0.92 | 0.97 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 1,862,000 |
9 Mar 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 2,234,000 |
8 Mar 2017 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 274,000 |
7 Mar 2017 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 384,000 |
6 Mar 2017 | HKD | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 808,000 |
3 Mar 2017 | HKD | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,304,000 |
2 Mar 2017 | HKD | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,888,000 |
1 Mar 2017 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 740,000 |
28 Feb 2017 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 954,000 |
27 Feb 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,442,000 |
24 Feb 2017 | HKD | 0.97 | 0.99 | 0.91 | 0.92 | 0.92 | -0.08 (-8%) | 4,682,000 |
23 Feb 2017 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 818,000 |
22 Feb 2017 | HKD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 838,000 |
21 Feb 2017 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 586,000 |
20 Feb 2017 | HKD | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,912,000 |
17 Feb 2017 | HKD | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 3,150,000 |
16 Feb 2017 | HKD | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,042,000 |
15 Feb 2017 | HKD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,768,000 |
14 Feb 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 526,000 |
13 Feb 2017 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,202,000 |
10 Feb 2017 | HKD | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,620,000 |
9 Feb 2017 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,048,000 |
8 Feb 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,574,000 |
7 Feb 2017 | HKD | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,226,000 |
6 Feb 2017 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,308,000 |
3 Feb 2017 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,462,000 |