Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 270,000 |
15 Mar 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 240,000 |
14 Mar 2017 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 200,000 |
13 Mar 2017 | HKD | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,000,000 |
10 Mar 2017 | HKD | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,080,000 |
9 Mar 2017 | HKD | 0.95 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 380,000 |
8 Mar 2017 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 520,000 |
7 Mar 2017 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 180,000 |
6 Mar 2017 | HKD | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 140,000 |
3 Mar 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 190,000 |
2 Mar 2017 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 190,000 |
1 Mar 2017 | HKD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 870,000 |
28 Feb 2017 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.06 (+6.12%) | 310,000 |
27 Feb 2017 | HKD | 1 | 1.02 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 520,000 |
24 Feb 2017 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 530,000 |
23 Feb 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 450,000 |
22 Feb 2017 | HKD | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 600,000 |
21 Feb 2017 | HKD | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 910,000 |
20 Feb 2017 | HKD | 1.15 | 1.15 | 1.02 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,930,000 |
17 Feb 2017 | HKD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,220,000 |
16 Feb 2017 | HKD | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | +0.12 (+11.76%) | 6,660,000 |
15 Feb 2017 | HKD | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | +0.07 (+7.37%) | 2,220,000 |
14 Feb 2017 | HKD | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -0.04 (-4.04%) | 280,000 |
13 Feb 2017 | HKD | 0.94 | 0.99 | 0.92 | 0.99 | 0.99 | +0.05 (+5.32%) | 550,000 |
10 Feb 2017 | HKD | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 400,000 |
9 Feb 2017 | HKD | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.05 (-5.05%) | 2,060,000 |
8 Feb 2017 | HKD | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,410,000 |
7 Feb 2017 | HKD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 1,500,000 |
6 Feb 2017 | HKD | 1.12 | 1.15 | 1.01 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,650,000 |
3 Feb 2017 | HKD | 1.05 | 1.2 | 1.04 | 1.09 | 1.09 | +0.07 (+6.86%) | 11,671,999 |