Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | HKD | 1.69 | 1.71 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,192,000 |
18 Apr 2017 | HKD | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 389,000 |
17 Apr 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 94,000 |
12 Apr 2017 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 19,000 |
11 Apr 2017 | HKD | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 88,000 |
10 Apr 2017 | HKD | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 208,000 |
7 Apr 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 567,000 |
6 Apr 2017 | HKD | 1.72 | 1.78 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,312,000 |
5 Apr 2017 | HKD | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 281,000 |
4 Apr 2017 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 93,000 |
31 Mar 2017 | HKD | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 186,000 |
30 Mar 2017 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 532,000 |
29 Mar 2017 | HKD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 482,000 |
28 Mar 2017 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 97,000 |
27 Mar 2017 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 626,000 |
24 Mar 2017 | HKD | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 372,000 |
23 Mar 2017 | HKD | 1.8 | 1.85 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,977,000 |
22 Mar 2017 | HKD | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 558,000 |
21 Mar 2017 | HKD | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,099,000 |
20 Mar 2017 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 553,000 |
17 Mar 2017 | HKD | 1.8 | 1.85 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,096,000 |
16 Mar 2017 | HKD | 1.74 | 1.8 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,592,000 |
15 Mar 2017 | HKD | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,413,000 |
14 Mar 2017 | HKD | 1.8 | 1.8 | 1.69 | 1.72 | 1.72 | -0.08 (-4.44%) | 3,094,000 |
13 Mar 2017 | HKD | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 769,000 |
10 Mar 2017 | HKD | 1.85 | 1.88 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,491,000 |
9 Mar 2017 | HKD | 1.8 | 1.86 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 914,000 |