Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | HKD | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,188,000 |
8 Mar 2017 | HKD | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 266,000 |
7 Mar 2017 | HKD | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 314,000 |
6 Mar 2017 | HKD | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 386,000 |
3 Mar 2017 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 424,000 |
2 Mar 2017 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 628,000 |
1 Mar 2017 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 750,000 |
28 Feb 2017 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,128,000 |
27 Feb 2017 | HKD | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | +0.07 (+4.46%) | 2,970,000 |
24 Feb 2017 | HKD | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 158,000 |
23 Feb 2017 | HKD | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 776,000 |
22 Feb 2017 | HKD | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 980,000 |
21 Feb 2017 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 456,000 |
20 Feb 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 319,000 |
17 Feb 2017 | HKD | 1.59 | 1.6 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 308,000 |
16 Feb 2017 | HKD | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 730,000 |
15 Feb 2017 | HKD | 1.58 | 1.63 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 836,000 |
14 Feb 2017 | HKD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 298,000 |
13 Feb 2017 | HKD | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 340,000 |
10 Feb 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 302,000 |
9 Feb 2017 | HKD | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 348,000 |
8 Feb 2017 | HKD | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 358,000 |
7 Feb 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 438,000 |
6 Feb 2017 | HKD | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,902,000 |
3 Feb 2017 | HKD | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 446,000 |
2 Feb 2017 | HKD | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 582,000 |
1 Feb 2017 | HKD | 1.44 | 1.54 | 1.43 | 1.54 | 1.54 | +0.11 (+7.69%) | 2,230,000 |
31 Jan 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 152,000 |