Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 178,000 |
1 May 2017 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 148,000 |
27 Apr 2017 | HKD | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 102,000 |
26 Apr 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 36,000 |
25 Apr 2017 | HKD | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 640,000 |
24 Apr 2017 | HKD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 460,000 |
21 Apr 2017 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 142,000 |
20 Apr 2017 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,616,000 |
19 Apr 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 262,000 |
18 Apr 2017 | HKD | 1.36 | 1.36 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 336,000 |
17 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 538,000 |
12 Apr 2017 | HKD | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,064,000 |
11 Apr 2017 | HKD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 502,000 |
10 Apr 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 268,000 |
7 Apr 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 422,000 |
6 Apr 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 88,000 |
5 Apr 2017 | HKD | 1.28 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 496,000 |
4 Apr 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 552,000 |
31 Mar 2017 | HKD | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,818,000 |
30 Mar 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 474,000 |
29 Mar 2017 | HKD | 1.4 | 1.46 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,564,000 |
28 Mar 2017 | HKD | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 668,000 |
27 Mar 2017 | HKD | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 404,000 |
24 Mar 2017 | HKD | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,284,000 |
23 Mar 2017 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 780,000 |
22 Mar 2017 | HKD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 372,000 |