Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | HKD | 0.227 | 0.227 | 0.21 | 0.21 | 0.21 | -0.017 (-7.49%) | 930,000 |
3 Mar 2017 | HKD | 0.22 | 0.227 | 0.217 | 0.227 | 0.227 | -0.001 (-0.44%) | 600,000 |
2 Mar 2017 | HKD | 0.219 | 0.23 | 0.219 | 0.228 | 0.228 | +0.008 (+3.64%) | 1,140,000 |
1 Mar 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 190,000 |
28 Feb 2017 | HKD | 0.21 | 0.222 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 870,000 |
27 Feb 2017 | HKD | 0.211 | 0.211 | 0.205 | 0.21 | 0.21 | -0.003 (-1.41%) | 1,790,000 |
24 Feb 2017 | HKD | 0.22 | 0.22 | 0.21 | 0.213 | 0.213 | -0.007 (-3.18%) | 800,000 |
23 Feb 2017 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 0.22 | -0.003 (-1.35%) | 120,000 |
22 Feb 2017 | HKD | 0.22 | 0.223 | 0.217 | 0.223 | 0.223 | -0.002 (-0.89%) | 150,000 |
21 Feb 2017 | HKD | 0.227 | 0.228 | 0.218 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,590,000 |
20 Feb 2017 | HKD | 0.233 | 0.234 | 0.223 | 0.23 | 0.23 | -0.003 (-1.29%) | 1,620,000 |
17 Feb 2017 | HKD | 0.234 | 0.239 | 0.226 | 0.233 | 0.233 | -0.006 (-2.51%) | 1,420,000 |
16 Feb 2017 | HKD | 0.241 | 0.241 | 0.234 | 0.239 | 0.239 | -0.002 (-0.83%) | 1,130,000 |
15 Feb 2017 | HKD | 0.235 | 0.241 | 0.23 | 0.241 | 0.241 | +0.006 (+2.55%) | 860,000 |
14 Feb 2017 | HKD | 0.24 | 0.248 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,570,000 |
13 Feb 2017 | HKD | 0.243 | 0.245 | 0.234 | 0.24 | 0.24 | +0.004 (+1.69%) | 4,240,000 |
10 Feb 2017 | HKD | 0.231 | 0.247 | 0.23 | 0.236 | 0.236 | +0.002 (+0.85%) | 6,700,000 |
9 Feb 2017 | HKD | 0.231 | 0.24 | 0.231 | 0.234 | 0.234 | +0.003 (+1.30%) | 4,120,000 |
8 Feb 2017 | HKD | 0.228 | 0.246 | 0.224 | 0.231 | 0.231 | +0.003 (+1.32%) | 8,870,000 |
7 Feb 2017 | HKD | 0.208 | 0.235 | 0.208 | 0.228 | 0.228 | +0.016 (+7.55%) | 3,920,000 |
6 Feb 2017 | HKD | 0.2 | 0.214 | 0.2 | 0.212 | 0.212 | +0.014 (+7.07%) | 3,780,000 |
3 Feb 2017 | HKD | 0.204 | 0.204 | 0.197 | 0.198 | 0.198 | -0.005 (-2.46%) | 2,200,000 |
2 Feb 2017 | HKD | 0.204 | 0.204 | 0.202 | 0.203 | 0.203 | -0.002 (-0.98%) | 230,000 |
1 Feb 2017 | HKD | 0.205 | 0.206 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 150,000 |
31 Jan 2017 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 520,000 |
26 Jan 2017 | HKD | 0.207 | 0.207 | 0.205 | 0.205 | 0.205 | -0.008 (-3.76%) | 210,000 |
25 Jan 2017 | HKD | 0.206 | 0.213 | 0.206 | 0.213 | 0.213 | +0.002 (+0.95%) | 350,000 |
24 Jan 2017 | HKD | 0.213 | 0.215 | 0.205 | 0.211 | 0.211 | +0.006 (+2.93%) | 570,000 |