Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 6.26 | 6.34 | 6.24 | 6.31 | 6.31 | +0.08 (+1.28%) | 1,298,000 |
15 Mar 2017 | HKD | 6.21 | 6.24 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 196,000 |
14 Mar 2017 | HKD | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | -0.05 (-0.80%) | 413,070 |
13 Mar 2017 | HKD | 6.18 | 6.27 | 6.14 | 6.27 | 6.27 | +0.09 (+1.46%) | 850,000 |
10 Mar 2017 | HKD | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | -0.07 (-1.12%) | 420,930 |
9 Mar 2017 | HKD | 6.3 | 6.3 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 940,000 |
8 Mar 2017 | HKD | 6.17 | 6.32 | 6.16 | 6.3 | 6.3 | +0.12 (+1.94%) | 1,490,000 |
7 Mar 2017 | HKD | 6.11 | 6.2 | 6.11 | 6.18 | 6.18 | -0.01 (-0.16%) | 592,605 |
6 Mar 2017 | HKD | 6.17 | 6.19 | 6.14 | 6.19 | 6.19 | +0.01 (+0.16%) | 467,000 |
3 Mar 2017 | HKD | 6.16 | 6.19 | 6.14 | 6.18 | 6.18 | -0.03 (-0.48%) | 1,066,000 |
2 Mar 2017 | HKD | 6.27 | 6.28 | 6.21 | 6.21 | 6.21 | -0.02 (-0.32%) | 1,218,000 |
1 Mar 2017 | HKD | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -0.01 (-0.16%) | 740,000 |
28 Feb 2017 | HKD | 6.22 | 6.37 | 6.22 | 6.24 | 6.24 | +0.01 (+0.16%) | 882,000 |
27 Feb 2017 | HKD | 6.27 | 6.31 | 6.23 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,622,000 |
24 Feb 2017 | HKD | 6.32 | 6.34 | 6.24 | 6.25 | 6.25 | -0.08 (-1.26%) | 2,039,743 |
23 Feb 2017 | HKD | 6.25 | 6.39 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 1,875,684 |
22 Feb 2017 | HKD | 6.15 | 6.3 | 6.11 | 6.29 | 6.29 | +0.12 (+1.94%) | 2,722,000 |
21 Feb 2017 | HKD | 6.14 | 6.19 | 6.13 | 6.17 | 6.17 | +0.04 (+0.65%) | 1,064,730 |
20 Feb 2017 | HKD | 6.1 | 6.18 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 834,000 |
17 Feb 2017 | HKD | 6.13 | 6.18 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 1,466,605 |
16 Feb 2017 | HKD | 6.2 | 6.2 | 6.09 | 6.14 | 6.14 | -0.02 (-0.32%) | 714,170 |
15 Feb 2017 | HKD | 6.17 | 6.23 | 6.13 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,674,000 |
14 Feb 2017 | HKD | 6.15 | 6.19 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 848,000 |
13 Feb 2017 | HKD | 6.15 | 6.18 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,192,000 |
10 Feb 2017 | HKD | 5.98 | 6.16 | 5.98 | 6.16 | 6.16 | +0.18 (+3.01%) | 3,260,000 |
9 Feb 2017 | HKD | 6.02 | 6.1 | 5.94 | 5.98 | 5.98 | -0.04 (-0.66%) | 4,779,000 |
8 Feb 2017 | HKD | 5.93 | 6.07 | 5.89 | 6.02 | 6.02 | +0.09 (+1.52%) | 4,164,000 |
7 Feb 2017 | HKD | 5.81 | 5.94 | 5.81 | 5.93 | 5.93 | +0.12 (+2.07%) | 1,804,000 |
6 Feb 2017 | HKD | 5.8 | 5.83 | 5.7 | 5.81 | 5.81 | +0.11 (+1.93%) | 5,491,235 |
3 Feb 2017 | HKD | 5.7 | 5.72 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 4,320,921 |