Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 0.8917 | -0.01 (-0.93%) | 712,800 |
26 Apr 2017 | HKD | 1.06 | 1.11 | 1.06 | 1.08 | 0.9 | +0.02 (+1.89%) | 7,521,603 |
25 Apr 2017 | HKD | 1.04 | 1.08 | 1.04 | 1.06 | 0.8833 | +0.02 (+1.92%) | 5,526,003 |
24 Apr 2017 | HKD | 1.02 | 1.04 | 1 | 1.04 | 0.8667 | +0.02 (+1.96%) | 1,224,001 |
21 Apr 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.85 | 0.0 (0.0%) | 302,400 |
20 Apr 2017 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 0.85 | +0.02 (+2%) | 448,800 |
19 Apr 2017 | HKD | 1.01 | 1.02 | 1 | 1 | 0.8333 | -0.01 (-0.99%) | 912,000 |
18 Apr 2017 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 0.8417 | -0.01 (-0.98%) | 736,800 |
17 Apr 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.85 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.85 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.85 | -0.01 (-0.97%) | 258,000 |
12 Apr 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 0.8583 | -0.01 (-0.96%) | 618,000 |
11 Apr 2017 | HKD | 1.03 | 1.04 | 1 | 1.04 | 0.8667 | +0.01 (+0.97%) | 1,802,401 |
10 Apr 2017 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 0.8583 | -0.02 (-1.90%) | 634,800 |
7 Apr 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 0.875 | +0.02 (+1.94%) | 1,153,321 |
6 Apr 2017 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 0.8583 | -0.01 (-0.96%) | 538,282 |
5 Apr 2017 | HKD | 1.02 | 1.07 | 1.02 | 1.04 | 0.8667 | +0.02 (+1.96%) | 1,926,001 |
4 Apr 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.85 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.03 | 1.04 | 1.02 | 1.02 | 0.85 | -0.02 (-1.92%) | 1,231,201 |
31 Mar 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 0.8667 | -0.01 (-0.95%) | 2,211,601 |
30 Mar 2017 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.875 | -0.02 (-1.87%) | 2,373,601 |
29 Mar 2017 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 0.8917 | -0.02 (-1.83%) | 2,578,801 |
28 Mar 2017 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 0.9083 | 0.0 (0.0%) | 1,058,400 |
27 Mar 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.09 | 0.9083 | -0.02 (-1.80%) | 3,038,401 |
24 Mar 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.11 | 0.925 | +0.02 (+1.83%) | 3,738,002 |
23 Mar 2017 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 0.9083 | +0.01 (+0.93%) | 1,326,001 |
22 Mar 2017 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 0.9 | -0.01 (-0.92%) | 1,233,601 |
21 Mar 2017 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 0.9083 | 0.0 (0.0%) | 1,186,801 |
20 Mar 2017 | HKD | 1.09 | 1.11 | 1.08 | 1.09 | 0.9083 | 0.0 (0.0%) | 1,976,401 |
17 Mar 2017 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 0.9083 | -0.01 (-0.91%) | 1,710,001 |