Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 6.37 | 6.6 | 6.34 | 6.42 | 6.42 | +0.01 (+0.16%) | 1,256,000 |
1 Feb 2017 | HKD | 6.43 | 6.52 | 6.36 | 6.41 | 6.41 | -0.03 (-0.47%) | 1,451,000 |
31 Jan 2017 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 6.32 | 6.55 | 6.22 | 6.44 | 6.44 | +0.02 (+0.31%) | 923,000 |
26 Jan 2017 | HKD | 6.7 | 6.87 | 6.4 | 6.42 | 6.42 | -0.16 (-2.43%) | 3,333,000 |
25 Jan 2017 | HKD | 6.65 | 6.75 | 6.53 | 6.58 | 6.58 | -0.05 (-0.75%) | 1,327,000 |
24 Jan 2017 | HKD | 6.7 | 6.7 | 6.53 | 6.63 | 6.63 | -0.04 (-0.60%) | 1,458,712 |
23 Jan 2017 | HKD | 6.56 | 6.72 | 6.56 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,718,159 |
20 Jan 2017 | HKD | 6.61 | 6.71 | 6.5 | 6.59 | 6.59 | -0.02 (-0.30%) | 1,250,993 |
19 Jan 2017 | HKD | 6.7 | 6.7 | 6.61 | 6.61 | 6.61 | -0.09 (-1.34%) | 313,000 |
18 Jan 2017 | HKD | 6.76 | 6.8 | 6.64 | 6.7 | 6.7 | +0.01 (+0.15%) | 833,000 |
17 Jan 2017 | HKD | 6.65 | 6.78 | 6.56 | 6.69 | 6.69 | +0.04 (+0.60%) | 1,090,405 |
16 Jan 2017 | HKD | 6.7 | 6.7 | 6.54 | 6.65 | 6.65 | -0.02 (-0.30%) | 443,000 |
13 Jan 2017 | HKD | 6.63 | 6.79 | 6.62 | 6.67 | 6.67 | -0.11 (-1.62%) | 1,163,000 |
12 Jan 2017 | HKD | 6.74 | 6.84 | 6.7 | 6.78 | 6.78 | +0.11 (+1.65%) | 1,000,000 |
11 Jan 2017 | HKD | 6.6 | 6.84 | 6.54 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,015,000 |
10 Jan 2017 | HKD | 6.49 | 6.67 | 6.49 | 6.65 | 6.65 | -0.01 (-0.15%) | 1,148,000 |
9 Jan 2017 | HKD | 6.41 | 6.67 | 6.3 | 6.66 | 6.66 | +0.28 (+4.39%) | 1,725,000 |
6 Jan 2017 | HKD | 6.6 | 6.68 | 6.28 | 6.38 | 6.38 | -0.25 (-3.77%) | 3,584,013 |
5 Jan 2017 | HKD | 6.43 | 6.75 | 6.43 | 6.63 | 6.63 | -0.1 (-1.49%) | 994,600 |
4 Jan 2017 | HKD | 6.59 | 6.74 | 6.59 | 6.73 | 6.73 | +0.09 (+1.36%) | 965,974 |
3 Jan 2017 | HKD | 6.63 | 6.78 | 6.51 | 6.64 | 6.64 | +0.01 (+0.15%) | 1,261,833 |
2 Jan 2017 | HKD | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.36 | 6.7 | 6.32 | 6.63 | 6.63 | +0.33 (+5.24%) | 2,389,000 |
29 Dec 2016 | HKD | 6.16 | 6.38 | 6.16 | 6.3 | 6.3 | +0.03 (+0.48%) | 934,399 |
28 Dec 2016 | HKD | 6.15 | 6.48 | 6.15 | 6.27 | 6.27 | +0.05 (+0.80%) | 1,731,677 |
27 Dec 2016 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.31 | 6.32 | 6.15 | 6.22 | 6.22 | -0.01 (-0.16%) | 1,096,000 |