Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 5.9753 | -0.01 (-3.23%) | 1,800,000 |
3 May 2017 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 6.1745 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 6.1745 | +0.01 (+3.33%) | 2,215,000 |
1 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 5.9753 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 5.9753 | 0.0 (0.0%) | 5,660,000 |
27 Apr 2017 | HKD | 0.3 | 0.315 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 4,000,000 |
26 Apr 2017 | HKD | 0.295 | 0.335 | 0.29 | 0.3 | 5.9753 | 0.0 (0.0%) | 14,735,000 |
25 Apr 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,805,000 |
24 Apr 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,850,000 |
21 Apr 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,380,000 |
20 Apr 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 1,575,000 |
19 Apr 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 5.9753 | -0.01 (-3.23%) | 2,440,000 |
18 Apr 2017 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 6.1745 | +0.005 (+1.64%) | 650,000 |
17 Apr 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 6.0749 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 6.0749 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 6.0749 | 0.0 (0.0%) | 995,000 |
12 Apr 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 6.0749 | -0.005 (-1.61%) | 1,515,000 |
11 Apr 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 6.1745 | 0.0 (0.0%) | 1,180,000 |
10 Apr 2017 | HKD | 0.315 | 0.32 | 0.3 | 0.31 | 6.1745 | -0.005 (-1.59%) | 4,005,000 |
7 Apr 2017 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 6.2741 | +0.005 (+1.61%) | 4,770,000 |
6 Apr 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 6.1745 | -0.01 (-3.13%) | 5,695,000 |
5 Apr 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 6.3737 | +0.005 (+1.59%) | 2,140,000 |
4 Apr 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 6.2741 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 6.2741 | -0.005 (-1.56%) | 1,515,000 |
31 Mar 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 6.3737 | +0.01 (+3.23%) | 1,040,000 |
30 Mar 2017 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 6.1745 | -0.015 (-4.62%) | 5,965,000 |
29 Mar 2017 | HKD | 0.315 | 0.325 | 0.305 | 0.325 | 6.4733 | +0.005 (+1.56%) | 3,930,000 |
28 Mar 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 6.3737 | -0.015 (-4.48%) | 2,455,000 |
27 Mar 2017 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 6.6724 | -0.01 (-2.90%) | 5,560,000 |
24 Mar 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 6.8716 | -0.015 (-4.17%) | 8,870,000 |