Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 5.76 | 5.77 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 769,684 |
1 Feb 2017 | HKD | 5.75 | 5.76 | 5.7 | 5.73 | 5.73 | -0.05 (-0.87%) | 682,000 |
31 Jan 2017 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.73 | 5.78 | 5.7 | 5.78 | 5.78 | +0.06 (+1.05%) | 694,000 |
26 Jan 2017 | HKD | 5.82 | 5.83 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 4,142,692 |
25 Jan 2017 | HKD | 5.9 | 5.9 | 5.76 | 5.77 | 5.77 | -0.13 (-2.20%) | 2,134,000 |
24 Jan 2017 | HKD | 5.95 | 5.95 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 1,604,000 |
23 Jan 2017 | HKD | 5.94 | 6 | 5.93 | 5.96 | 5.96 | +0.04 (+0.68%) | 428,000 |
20 Jan 2017 | HKD | 5.91 | 5.95 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 402,000 |
19 Jan 2017 | HKD | 5.91 | 5.99 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 450,000 |
18 Jan 2017 | HKD | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | +0.06 (+1.02%) | 1,079,381 |
17 Jan 2017 | HKD | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 1,115,715 |
16 Jan 2017 | HKD | 5.97 | 6.01 | 5.88 | 5.89 | 5.89 | -0.13 (-2.16%) | 1,104,000 |
13 Jan 2017 | HKD | 5.98 | 6.03 | 5.97 | 6.02 | 6.02 | +0.03 (+0.50%) | 411,684 |
12 Jan 2017 | HKD | 6.03 | 6.04 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 296,000 |
11 Jan 2017 | HKD | 6.03 | 6.07 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 1,921,600 |
10 Jan 2017 | HKD | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 920,000 |
9 Jan 2017 | HKD | 6.07 | 6.14 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 252,000 |
6 Jan 2017 | HKD | 6.17 | 6.24 | 6.07 | 6.08 | 6.08 | -0.11 (-1.78%) | 469,096 |
5 Jan 2017 | HKD | 6.11 | 6.21 | 6.1 | 6.19 | 6.19 | +0.08 (+1.31%) | 654,000 |
4 Jan 2017 | HKD | 6.09 | 6.13 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 506,000 |
3 Jan 2017 | HKD | 6.09 | 6.09 | 5.97 | 6.06 | 6.06 | +0.09 (+1.51%) | 366,000 |
2 Jan 2017 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6 | 6.05 | 5.96 | 5.97 | 5.97 | -0.02 (-0.33%) | 836,000 |
29 Dec 2016 | HKD | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 394,889 |
28 Dec 2016 | HKD | 6.05 | 6.06 | 5.96 | 6 | 6 | -0.03 (-0.50%) | 535,833 |
27 Dec 2016 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.04 | 6.04 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 168,000 |