Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 1.72 | 1.78 | 1.69 | 1.78 | 1.78 | +0.05 (+2.89%) | 3,484,000 |
8 May 2017 | HKD | 1.7 | 1.74 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 1,064,000 |
5 May 2017 | HKD | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 216,000 |
4 May 2017 | HKD | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 824,000 |
3 May 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 1,420,000 |
1 May 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 656,000 |
27 Apr 2017 | HKD | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,076,000 |
26 Apr 2017 | HKD | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,012,000 |
25 Apr 2017 | HKD | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 2,864,000 |
24 Apr 2017 | HKD | 1.69 | 1.7 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 822,000 |
21 Apr 2017 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 562,000 |
20 Apr 2017 | HKD | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 468,000 |
19 Apr 2017 | HKD | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 404,000 |
18 Apr 2017 | HKD | 1.7 | 1.7 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,338,000 |
17 Apr 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 678,000 |
12 Apr 2017 | HKD | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 6,954,000 |
11 Apr 2017 | HKD | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,974,000 |
10 Apr 2017 | HKD | 1.68 | 1.7 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,488,000 |
7 Apr 2017 | HKD | 1.61 | 1.71 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 4,294,000 |
6 Apr 2017 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 8,174,000 |
5 Apr 2017 | HKD | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 770,000 |
4 Apr 2017 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,006,000 |
31 Mar 2017 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 992,000 |
30 Mar 2017 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 264,000 |
29 Mar 2017 | HKD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,550,500 |