Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,620,000 |
3 May 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,790,482 |
1 May 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 10,859,703 |
27 Apr 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 2,910,150 |
26 Apr 2017 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 8,670,500 |
25 Apr 2017 | HKD | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 5,565,800 |
24 Apr 2017 | HKD | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,684,500 |
21 Apr 2017 | HKD | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 6,213,300 |
20 Apr 2017 | HKD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 14,062,605 |
19 Apr 2017 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 13,394,022 |
18 Apr 2017 | HKD | 1.05 | 1.15 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 23,471,262 |
17 Apr 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.04 | 1.08 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 14,698,900 |
12 Apr 2017 | HKD | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 20,489,816 |
11 Apr 2017 | HKD | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 12,177,000 |
10 Apr 2017 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 7,850,190 |
7 Apr 2017 | HKD | 1.2 | 1.2 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 13,467,096 |
6 Apr 2017 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 7,493,219 |
5 Apr 2017 | HKD | 1.13 | 1.22 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 19,535,717 |
4 Apr 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.09 | 1.2 | 1.03 | 1.13 | 1.13 | +0.03 (+2.73%) | 39,604,650 |
31 Mar 2017 | HKD | 1.2 | 1.22 | 0.83 | 1.1 | 1.1 | -0.09 (-7.56%) | 180,966,421 |
30 Mar 2017 | HKD | 1.46 | 1.47 | 1.15 | 1.19 | 1.19 | -0.26 (-17.93%) | 88,361,399 |
29 Mar 2017 | HKD | 1.62 | 1.62 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 50,349,778 |
28 Mar 2017 | HKD | 1.5 | 1.5 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 17,503,750 |
27 Mar 2017 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 13,575,824 |
24 Mar 2017 | HKD | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | +0.06 (+4.08%) | 24,700,764 |