Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2017 | HKD | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 1,688,000 |
25 Jan 2017 | HKD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 202,000 |
24 Jan 2017 | HKD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 108,000 |
23 Jan 2017 | HKD | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 474,000 |
20 Jan 2017 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 204,000 |
19 Jan 2017 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 136,000 |
18 Jan 2017 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 150,000 |
17 Jan 2017 | HKD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 140,000 |
16 Jan 2017 | HKD | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 116,000 |
13 Jan 2017 | HKD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 172,000 |
12 Jan 2017 | HKD | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 180,000 |
11 Jan 2017 | HKD | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 536,000 |
10 Jan 2017 | HKD | 1.32 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 314,000 |
9 Jan 2017 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 34,000 |
6 Jan 2017 | HKD | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 244,500 |
5 Jan 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 388,000 |
4 Jan 2017 | HKD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 34,000 |
3 Jan 2017 | HKD | 1.31 | 1.31 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 20,000 |
2 Jan 2017 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,306,000 |
29 Dec 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 250,000 |
28 Dec 2016 | HKD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 724,000 |
27 Dec 2016 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 98,000 |
22 Dec 2016 | HKD | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 312,000 |
21 Dec 2016 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 242,000 |
20 Dec 2016 | HKD | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 2,216,000 |
19 Dec 2016 | HKD | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,318,000 |
16 Dec 2016 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 104,000 |