Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.209 | 0.237 | 0.206 | 0.231 | 3.9612 | +0.022 (+10.53%) | 7,844,000 |
15 Mar 2017 | HKD | 0.215 | 0.224 | 0.209 | 0.209 | 3.5839 | -0.003 (-1.42%) | 2,460,000 |
14 Mar 2017 | HKD | 0.211 | 0.222 | 0.208 | 0.212 | 3.6354 | +0.001 (+0.47%) | 384,000 |
13 Mar 2017 | HKD | 0.214 | 0.214 | 0.21 | 0.211 | 3.6182 | -0.005 (-2.31%) | 588,000 |
10 Mar 2017 | HKD | 0.227 | 0.227 | 0.21 | 0.216 | 3.704 | -0.011 (-4.85%) | 2,724,000 |
9 Mar 2017 | HKD | 0.24 | 0.24 | 0.221 | 0.227 | 3.8926 | -0.019 (-7.72%) | 4,728,000 |
8 Mar 2017 | HKD | 0.212 | 0.248 | 0.212 | 0.246 | 4.2184 | +0.032 (+14.95%) | 16,740,000 |
7 Mar 2017 | HKD | 0.208 | 0.214 | 0.201 | 0.214 | 3.6697 | +0.012 (+5.94%) | 3,672,000 |
6 Mar 2017 | HKD | 0.201 | 0.202 | 0.2 | 0.202 | 3.4639 | 0.0 (0.0%) | 2,076,000 |
3 Mar 2017 | HKD | 0.2 | 0.208 | 0.2 | 0.202 | 3.4639 | -0.003 (-1.46%) | 2,612,000 |
2 Mar 2017 | HKD | 0.21 | 0.212 | 0.2 | 0.205 | 3.5153 | -0.005 (-2.38%) | 9,840,000 |
1 Mar 2017 | HKD | 0.225 | 0.225 | 0.207 | 0.21 | 3.6011 | -0.012 (-5.41%) | 5,784,000 |
28 Feb 2017 | HKD | 0.235 | 0.235 | 0.221 | 0.222 | 3.8069 | -0.009 (-3.90%) | 17,256,000 |
27 Feb 2017 | HKD | 0.238 | 0.238 | 0.225 | 0.231 | 3.9612 | -0.009 (-3.75%) | 33,336,000 |
24 Feb 2017 | HKD | 0.246 | 0.255 | 0.24 | 0.24 | 4.1155 | -0.006 (-2.44%) | 20,832,000 |
23 Feb 2017 | HKD | 0.24 | 0.285 | 0.24 | 0.246 | 4.2184 | +0.006 (+2.50%) | 56,328,000 |
22 Feb 2017 | HKD | 0.247 | 0.25 | 0.24 | 0.24 | 4.1155 | -0.004 (-1.64%) | 15,372,000 |
21 Feb 2017 | HKD | 0.245 | 0.26 | 0.24 | 0.244 | 4.1841 | +0.001 (+0.41%) | 49,944,000 |
20 Feb 2017 | HKD | 0.26 | 0.26 | 0.237 | 0.243 | 4.167 | -0.017 (-6.54%) | 39,956,000 |
17 Feb 2017 | HKD | 0.28 | 0.285 | 0.25 | 0.26 | 4.4585 | -0.015 (-5.45%) | 28,368,000 |
16 Feb 2017 | HKD | 0.31 | 0.325 | 0.27 | 0.275 | 4.7157 | -0.02 (-6.78%) | 67,084,000 |
15 Feb 2017 | HKD | 0.3 | 0.465 | 0.29 | 0.295 | 5.0587 | 0.0 (0.0%) | 161,232,000 |