Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 180,000 |
7 Feb 2017 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 955,000 |
6 Feb 2017 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,730,000 |
3 Feb 2017 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 120,000 |
2 Feb 2017 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 755,000 |
1 Feb 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 45,000 |
31 Jan 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 400,000 |
26 Jan 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 405,000 |
25 Jan 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,765,000 |
24 Jan 2017 | HKD | 0.78 | 0.89 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 3,350,000 |
23 Jan 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 120,000 |
20 Jan 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 115,000 |
19 Jan 2017 | HKD | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | +0.04 (+5.33%) | 2,395,000 |
18 Jan 2017 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 260,000 |
17 Jan 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 55,000 |
16 Jan 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 285,000 |
13 Jan 2017 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 150,000 |
12 Jan 2017 | HKD | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 870,000 |
11 Jan 2017 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 445,000 |
10 Jan 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 555,000 |
9 Jan 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 800,000 |
6 Jan 2017 | HKD | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 2,595,000 |
5 Jan 2017 | HKD | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 3,990,000 |
4 Jan 2017 | HKD | 0.8 | 0.81 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 3,155,000 |
3 Jan 2017 | HKD | 0.86 | 0.86 | 0.76 | 0.82 | 0.82 | -0.05 (-5.75%) | 5,945,000 |
2 Jan 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.79 | 0.88 | 0.77 | 0.87 | 0.87 | 0.0 (0.0%) | 31,025,000 |