Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 62,000 |
26 Apr 2017 | HKD | 5.48 | 5.48 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 69,000 |
25 Apr 2017 | HKD | 5.49 | 5.74 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 46,000 |
24 Apr 2017 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 5,500 |
21 Apr 2017 | HKD | 5.37 | 5.55 | 5.37 | 5.55 | 5.55 | +0.18 (+3.35%) | 44,500 |
20 Apr 2017 | HKD | 5.36 | 5.37 | 5.33 | 5.37 | 5.37 | 0.0 (0.0%) | 78,000 |
19 Apr 2017 | HKD | 5.44 | 5.48 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 27,000 |
18 Apr 2017 | HKD | 5.6 | 5.6 | 5.3 | 5.44 | 5.44 | -0.16 (-2.86%) | 129,500 |
17 Apr 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 59,500 |
12 Apr 2017 | HKD | 5.65 | 5.65 | 5.57 | 5.6 | 5.6 | -0.1 (-1.75%) | 63,000 |
11 Apr 2017 | HKD | 5.71 | 5.72 | 5.7 | 5.7 | 5.7 | -0.08 (-1.38%) | 89,500 |
10 Apr 2017 | HKD | 5.8 | 5.85 | 5.78 | 5.78 | 5.78 | -0.05 (-0.86%) | 82,500 |
7 Apr 2017 | HKD | 6.01 | 6.32 | 5.77 | 5.83 | 5.83 | -0.37 (-5.97%) | 464,000 |
6 Apr 2017 | HKD | 5.52 | 6.58 | 5.51 | 6.2 | 6.2 | +0.69 (+12.52%) | 1,132,500 |
5 Apr 2017 | HKD | 5.45 | 5.61 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 161,500 |
4 Apr 2017 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 58,500 |
31 Mar 2017 | HKD | 5.36 | 5.52 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 74,500 |
30 Mar 2017 | HKD | 5.55 | 5.65 | 5.38 | 5.42 | 5.42 | -0.12 (-2.17%) | 168,000 |
29 Mar 2017 | HKD | 5.4 | 5.54 | 5.3 | 5.54 | 5.54 | +0.04 (+0.73%) | 135,000 |
28 Mar 2017 | HKD | 5.2 | 5.68 | 5.11 | 5.5 | 5.5 | +0.19 (+3.58%) | 306,500 |
27 Mar 2017 | HKD | 5.79 | 5.83 | 5.16 | 5.31 | 5.31 | -0.46 (-7.97%) | 802,500 |
24 Mar 2017 | HKD | 5.85 | 5.95 | 5.75 | 5.77 | 5.77 | -0.13 (-2.20%) | 304,500 |
23 Mar 2017 | HKD | 6.03 | 6.03 | 5.86 | 5.9 | 5.9 | -0.13 (-2.16%) | 325,000 |
22 Mar 2017 | HKD | 6.13 | 6.29 | 5.8 | 6.03 | 6.03 | -0.22 (-3.52%) | 1,062,500 |
21 Mar 2017 | HKD | 6.38 | 6.86 | 5.75 | 6.25 | 6.25 | 0.0 (0.0%) | 7,116,000 |