Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.04 | 1.16 | 1 | 1.09 | 0.9486 | +0.07 (+6.86%) | 2,084,000 |
15 Mar 2017 | HKD | 1 | 1.02 | 1 | 1.02 | 0.8877 | +0.02 (+2%) | 120,000 |
14 Mar 2017 | HKD | 1.01 | 1.02 | 1 | 1 | 0.8703 | -0.02 (-1.96%) | 92,000 |
13 Mar 2017 | HKD | 0.99 | 1.02 | 0.97 | 1.02 | 0.8877 | -0.01 (-0.97%) | 100,000 |
10 Mar 2017 | HKD | 0.98 | 1.03 | 0.98 | 1.03 | 0.8964 | 0.0 (0.0%) | 80,000 |
9 Mar 2017 | HKD | 1.03 | 1.04 | 0.99 | 1.03 | 0.8964 | -0.01 (-0.96%) | 132,000 |
8 Mar 2017 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.9051 | 0.0 (0.0%) | 0 |
7 Mar 2017 | HKD | 1 | 1.04 | 1 | 1.04 | 0.9051 | -0.01 (-0.95%) | 160,000 |
6 Mar 2017 | HKD | 1.05 | 1.05 | 0.98 | 1.05 | 0.9138 | -0.02 (-1.87%) | 264,000 |
3 Mar 2017 | HKD | 1.03 | 1.07 | 1.03 | 1.07 | 0.9312 | -0.01 (-0.93%) | 60,000 |
2 Mar 2017 | HKD | 1.04 | 1.08 | 1.02 | 1.08 | 0.9399 | 0.0 (0.0%) | 288,000 |
1 Mar 2017 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.9399 | -0.02 (-1.82%) | 4,000 |
28 Feb 2017 | HKD | 1.04 | 1.11 | 1.03 | 1.1 | 0.9573 | +0.03 (+2.80%) | 132,000 |
27 Feb 2017 | HKD | 1.12 | 1.12 | 1.03 | 1.07 | 0.9312 | -0.05 (-4.46%) | 128,000 |
24 Feb 2017 | HKD | 1.11 | 1.12 | 1.05 | 1.12 | 0.9747 | +0.01 (+0.90%) | 288,000 |
23 Feb 2017 | HKD | 1.07 | 1.13 | 1.06 | 1.11 | 0.966 | -0.03 (-2.63%) | 144,000 |
22 Feb 2017 | HKD | 1.15 | 1.16 | 1.05 | 1.14 | 0.9921 | -0.03 (-2.56%) | 328,000 |
21 Feb 2017 | HKD | 1.23 | 1.27 | 1.12 | 1.17 | 1.0182 | -0.03 (-2.50%) | 1,144,000 |
20 Feb 2017 | HKD | 1.01 | 1.29 | 1.01 | 1.2 | 1.0443 | +0.18 (+17.65%) | 3,096,000 |
17 Feb 2017 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 0.8877 | 0.0 (0.0%) | 212,000 |
16 Feb 2017 | HKD | 1.01 | 1.03 | 1 | 1.02 | 0.8877 | +0.01 (+0.99%) | 160,000 |
15 Feb 2017 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 0.879 | -0.01 (-0.98%) | 448,000 |
14 Feb 2017 | HKD | 1 | 1.02 | 1 | 1.02 | 0.8877 | 0.0 (0.0%) | 144,000 |
13 Feb 2017 | HKD | 1.02 | 1.02 | 1 | 1.02 | 0.8877 | 0.0 (0.0%) | 284,000 |
10 Feb 2017 | HKD | 1 | 1.02 | 1 | 1.02 | 0.8877 | +0.02 (+2%) | 112,000 |
9 Feb 2017 | HKD | 1.02 | 1.02 | 1 | 1 | 0.8703 | -0.02 (-1.96%) | 84,000 |
8 Feb 2017 | HKD | 1 | 1.02 | 1 | 1.02 | 0.8877 | +0.02 (+2%) | 484,000 |
7 Feb 2017 | HKD | 0.98 | 1 | 0.98 | 1 | 0.8703 | 0.0 (0.0%) | 148,000 |
6 Feb 2017 | HKD | 0.98 | 1 | 0.97 | 1 | 0.8703 | 0.0 (0.0%) | 208,000 |
3 Feb 2017 | HKD | 0.99 | 1 | 0.98 | 1 | 0.8703 | +0.01 (+1.01%) | 176,000 |