Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | +0.08 (+1.80%) | 243,000 |
29 Mar 2017 | HKD | 4.48 | 4.48 | 4.24 | 4.44 | 4.44 | -0.04 (-0.89%) | 282,500 |
28 Mar 2017 | HKD | 4.37 | 4.5 | 4.37 | 4.48 | 4.48 | -0.02 (-0.44%) | 28,500 |
27 Mar 2017 | HKD | 4.52 | 4.56 | 4.43 | 4.5 | 4.5 | -0.01 (-0.22%) | 456,000 |
24 Mar 2017 | HKD | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 164,000 |
23 Mar 2017 | HKD | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 179,000 |
22 Mar 2017 | HKD | 4.61 | 4.65 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 192,000 |
21 Mar 2017 | HKD | 4.65 | 4.7 | 4.53 | 4.62 | 4.62 | -0.03 (-0.65%) | 517,500 |
20 Mar 2017 | HKD | 4.64 | 4.69 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 359,000 |
17 Mar 2017 | HKD | 4.65 | 4.7 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 743,700 |
16 Mar 2017 | HKD | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 145,500 |
15 Mar 2017 | HKD | 4.7 | 4.76 | 4.63 | 4.63 | 4.63 | -0.02 (-0.43%) | 476,000 |
14 Mar 2017 | HKD | 4.62 | 4.78 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 133,500 |
13 Mar 2017 | HKD | 4.7 | 4.7 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 670,500 |
10 Mar 2017 | HKD | 4.64 | 4.64 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 103,500 |
9 Mar 2017 | HKD | 4.65 | 4.69 | 4.56 | 4.64 | 4.64 | +0.01 (+0.22%) | 242,500 |
8 Mar 2017 | HKD | 4.62 | 4.7 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 109,000 |
7 Mar 2017 | HKD | 4.66 | 4.66 | 4.58 | 4.63 | 4.63 | -0.03 (-0.64%) | 64,500 |
6 Mar 2017 | HKD | 4.66 | 4.66 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 37,500 |
3 Mar 2017 | HKD | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 116,000 |
2 Mar 2017 | HKD | 4.71 | 4.71 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 20,500 |
1 Mar 2017 | HKD | 4.61 | 4.7 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 134,000 |
28 Feb 2017 | HKD | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 103,500 |
27 Feb 2017 | HKD | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | +0.02 (+0.43%) | 74,500 |
24 Feb 2017 | HKD | 4.67 | 4.67 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 206,000 |
23 Feb 2017 | HKD | 4.69 | 4.71 | 4.68 | 4.68 | 4.68 | -0.03 (-0.64%) | 82,000 |
22 Feb 2017 | HKD | 4.72 | 4.73 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 87,500 |
21 Feb 2017 | HKD | 4.7 | 4.75 | 4.7 | 4.71 | 4.71 | -0.05 (-1.05%) | 166,500 |
20 Feb 2017 | HKD | 4.75 | 4.78 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 695,000 |
17 Feb 2017 | HKD | 4.76 | 4.78 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 327,500 |