Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | HKD | 0.203 | 0.206 | 0.2 | 0.204 | 0.204 | +0.001 (+0.49%) | 864,000 |
30 Mar 2017 | HKD | 0.199 | 0.206 | 0.199 | 0.203 | 0.203 | +0.003 (+1.50%) | 684,000 |
29 Mar 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,620,000 |
28 Mar 2017 | HKD | 0.2 | 0.209 | 0.199 | 0.202 | 0.202 | +0.003 (+1.51%) | 2,316,000 |
27 Mar 2017 | HKD | 0.205 | 0.212 | 0.196 | 0.199 | 0.199 | -0.006 (-2.93%) | 10,236,000 |
24 Mar 2017 | HKD | 0.214 | 0.215 | 0.202 | 0.205 | 0.205 | -0.011 (-5.09%) | 7,516,000 |
23 Mar 2017 | HKD | 0.216 | 0.218 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 1,244,000 |
22 Mar 2017 | HKD | 0.216 | 0.218 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 1,248,000 |
21 Mar 2017 | HKD | 0.213 | 0.222 | 0.213 | 0.216 | 0.216 | -0.002 (-0.92%) | 6,804,000 |
20 Mar 2017 | HKD | 0.222 | 0.222 | 0.218 | 0.218 | 0.218 | -0.003 (-1.36%) | 1,788,000 |
17 Mar 2017 | HKD | 0.215 | 0.221 | 0.215 | 0.221 | 0.221 | +0.003 (+1.38%) | 1,302,000 |
16 Mar 2017 | HKD | 0.222 | 0.222 | 0.213 | 0.218 | 0.218 | +0.002 (+0.93%) | 2,548,000 |
15 Mar 2017 | HKD | 0.215 | 0.219 | 0.21 | 0.216 | 0.216 | +0.005 (+2.37%) | 5,500,000 |
14 Mar 2017 | HKD | 0.219 | 0.221 | 0.21 | 0.211 | 0.211 | -0.008 (-3.65%) | 5,268,000 |
13 Mar 2017 | HKD | 0.22 | 0.22 | 0.214 | 0.219 | 0.219 | +0.001 (+0.46%) | 3,408,000 |
10 Mar 2017 | HKD | 0.227 | 0.227 | 0.216 | 0.218 | 0.218 | -0.009 (-3.96%) | 4,196,000 |
9 Mar 2017 | HKD | 0.228 | 0.229 | 0.221 | 0.227 | 0.227 | -0.001 (-0.44%) | 1,504,000 |
8 Mar 2017 | HKD | 0.228 | 0.229 | 0.224 | 0.228 | 0.228 | 0.0 (0.0%) | 1,936,000 |
7 Mar 2017 | HKD | 0.23 | 0.233 | 0.22 | 0.228 | 0.228 | -0.002 (-0.87%) | 3,250,000 |
6 Mar 2017 | HKD | 0.225 | 0.231 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 4,380,000 |
3 Mar 2017 | HKD | 0.229 | 0.229 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 8,112,000 |
2 Mar 2017 | HKD | 0.231 | 0.235 | 0.225 | 0.23 | 0.23 | +0.002 (+0.88%) | 6,568,000 |
1 Mar 2017 | HKD | 0.229 | 0.231 | 0.226 | 0.228 | 0.228 | -0.001 (-0.44%) | 2,876,000 |
28 Feb 2017 | HKD | 0.23 | 0.23 | 0.225 | 0.229 | 0.229 | -0.002 (-0.87%) | 1,040,000 |
27 Feb 2017 | HKD | 0.22 | 0.235 | 0.219 | 0.231 | 0.231 | +0.002 (+0.87%) | 7,156,000 |
24 Feb 2017 | HKD | 0.237 | 0.237 | 0.227 | 0.229 | 0.229 | -0.013 (-5.37%) | 6,432,000 |
23 Feb 2017 | HKD | 0.247 | 0.247 | 0.238 | 0.242 | 0.242 | -0.003 (-1.22%) | 2,944,000 |
22 Feb 2017 | HKD | 0.243 | 0.25 | 0.24 | 0.245 | 0.245 | +0.006 (+2.51%) | 4,744,000 |
21 Feb 2017 | HKD | 0.248 | 0.248 | 0.236 | 0.239 | 0.239 | -0.011 (-4.40%) | 8,940,000 |
20 Feb 2017 | HKD | 0.242 | 0.265 | 0.238 | 0.25 | 0.25 | -0.005 (-1.96%) | 21,788,000 |