Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 5.92 | 6.02 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 915,000 |
4 May 2017 | HKD | 6.05 | 6.05 | 5.92 | 5.94 | 5.94 | -0.11 (-1.82%) | 482,737 |
3 May 2017 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.1 | 6.17 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 833,000 |
1 May 2017 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.05 | 6.1 | 6 | 6.08 | 6.08 | +0.12 (+2.01%) | 1,036,000 |
27 Apr 2017 | HKD | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -0.06 (-1.00%) | 274,000 |
26 Apr 2017 | HKD | 6.01 | 6.04 | 5.82 | 6.02 | 6.02 | +0.01 (+0.17%) | 826,000 |
25 Apr 2017 | HKD | 5.89 | 6.01 | 5.89 | 6.01 | 6.01 | +0.13 (+2.21%) | 406,000 |
24 Apr 2017 | HKD | 5.92 | 5.92 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 429,000 |
21 Apr 2017 | HKD | 6 | 6 | 5.82 | 5.92 | 5.92 | -0.1 (-1.66%) | 751,000 |
20 Apr 2017 | HKD | 6.07 | 6.09 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 324,000 |
19 Apr 2017 | HKD | 5.95 | 6.06 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 285,000 |
18 Apr 2017 | HKD | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | +0.17 (+2.88%) | 539,000 |
17 Apr 2017 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.98 | 6.02 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,643,000 |
12 Apr 2017 | HKD | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 228,000 |
11 Apr 2017 | HKD | 6.08 | 6.19 | 5.92 | 5.99 | 5.99 | -0.09 (-1.48%) | 262,000 |
10 Apr 2017 | HKD | 6.05 | 6.13 | 5.91 | 6.08 | 6.08 | +0.04 (+0.66%) | 674,032 |
7 Apr 2017 | HKD | 5.85 | 6.13 | 5.85 | 6.04 | 6.04 | +0.19 (+3.25%) | 1,458,000 |
6 Apr 2017 | HKD | 5.89 | 5.89 | 5.83 | 5.85 | 5.85 | +0.04 (+0.69%) | 785,000 |
5 Apr 2017 | HKD | 5.89 | 5.89 | 5.74 | 5.81 | 5.81 | -0.09 (-1.53%) | 1,746,443 |
4 Apr 2017 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.99 | 6 | 5.88 | 5.9 | 5.9 | -0.09 (-1.50%) | 980,000 |
31 Mar 2017 | HKD | 6.01 | 6.01 | 5.97 | 5.99 | 5.99 | -0.03 (-0.50%) | 410,000 |
30 Mar 2017 | HKD | 6 | 6.02 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 361,000 |
29 Mar 2017 | HKD | 6.01 | 6.11 | 6.01 | 6.02 | 6.02 | +0.01 (+0.17%) | 524,000 |
28 Mar 2017 | HKD | 6 | 6.11 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 1,000,000 |
27 Mar 2017 | HKD | 6.19 | 6.25 | 6.1 | 6.12 | 6.12 | -0.14 (-2.24%) | 1,159,000 |