Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 154,000 |
26 Apr 2017 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,000,000 |
25 Apr 2017 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 598,000 |
24 Apr 2017 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 552,400 |
21 Apr 2017 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 300,000 |
20 Apr 2017 | HKD | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 411,000 |
19 Apr 2017 | HKD | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 376,000 |
18 Apr 2017 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 244,000 |
17 Apr 2017 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 744,200 |
12 Apr 2017 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 426,400 |
11 Apr 2017 | HKD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,498,000 |
10 Apr 2017 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.04 (+3.51%) | 884,000 |
7 Apr 2017 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 880,000 |
6 Apr 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 447,000 |
5 Apr 2017 | HKD | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,434,000 |
4 Apr 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 850,400 |
31 Mar 2017 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 198,000 |
30 Mar 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 790,000 |
29 Mar 2017 | HKD | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 2,326,000 |
28 Mar 2017 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,025,000 |
27 Mar 2017 | HKD | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,378,000 |
24 Mar 2017 | HKD | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,590,000 |
23 Mar 2017 | HKD | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 2,810,000 |
22 Mar 2017 | HKD | 1.19 | 1.26 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,689,600 |
21 Mar 2017 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 136,400 |
20 Mar 2017 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,084,200 |
17 Mar 2017 | HKD | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,040,000 |