Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | HKD | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 1,240,500 |
19 Apr 2017 | HKD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 951,000 |
18 Apr 2017 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 787,500 |
17 Apr 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 117,000 |
12 Apr 2017 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 927,000 |
11 Apr 2017 | HKD | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 360,000 |
10 Apr 2017 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 445,976 |
7 Apr 2017 | HKD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 426,000 |
6 Apr 2017 | HKD | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 646,500 |
5 Apr 2017 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 472,500 |
4 Apr 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 703,500 |
31 Mar 2017 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 780,000 |
30 Mar 2017 | HKD | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 693,000 |
29 Mar 2017 | HKD | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 4,279,500 |
28 Mar 2017 | HKD | 1.22 | 1.23 | 1.15 | 1.23 | 1.23 | 0.0 (0.0%) | 5,091,000 |
27 Mar 2017 | HKD | 1.22 | 1.24 | 1.07 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,290,500 |
24 Mar 2017 | HKD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,055,000 |
23 Mar 2017 | HKD | 1.23 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,551,500 |
22 Mar 2017 | HKD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,376,500 |
21 Mar 2017 | HKD | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -0.09 (-6.62%) | 7,180,500 |
20 Mar 2017 | HKD | 1.45 | 1.45 | 1.27 | 1.36 | 1.36 | -0.03 (-2.16%) | 20,913,000 |
17 Mar 2017 | HKD | 1.32 | 1.48 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 33,029,500 |
16 Mar 2017 | HKD | 1.15 | 1.37 | 1.13 | 1.31 | 1.31 | +0.19 (+16.96%) | 16,056,000 |
15 Mar 2017 | HKD | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,104,500 |
14 Mar 2017 | HKD | 1.12 | 1.16 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,889,500 |
13 Mar 2017 | HKD | 1.1 | 1.13 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,846,500 |
10 Mar 2017 | HKD | 1.16 | 1.16 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,938,000 |