Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.21 | 1.24 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 764,000 |
26 Apr 2017 | HKD | 1.16 | 1.22 | 1.07 | 1.18 | 1.18 | +0.05 (+4.42%) | 718,000 |
25 Apr 2017 | HKD | 1.19 | 1.25 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 802,426 |
24 Apr 2017 | HKD | 1.29 | 1.3 | 1.13 | 1.19 | 1.19 | -0.1 (-7.75%) | 745,977 |
21 Apr 2017 | HKD | 1.14 | 1.3 | 1.14 | 1.29 | 1.29 | +0.18 (+16.22%) | 802,000 |
20 Apr 2017 | HKD | 1.1 | 1.4 | 1.08 | 1.11 | 1.11 | +0.06 (+5.71%) | 806,000 |
19 Apr 2017 | HKD | 1.06 | 1.11 | 1.05 | 1.05 | 1.05 | +0.04 (+3.96%) | 938,000 |
18 Apr 2017 | HKD | 1 | 1.07 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 512,000 |
17 Apr 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -0.04 (-3.88%) | 514,000 |
12 Apr 2017 | HKD | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 402,000 |
11 Apr 2017 | HKD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 468,000 |
10 Apr 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 482,000 |
7 Apr 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 448,000 |
6 Apr 2017 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 408,000 |
5 Apr 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 438,000 |
4 Apr 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 426,000 |
31 Mar 2017 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 424,000 |
30 Mar 2017 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 438,000 |
29 Mar 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 436,000 |
28 Mar 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 476,000 |
27 Mar 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 380,000 |
24 Mar 2017 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 476,000 |
23 Mar 2017 | HKD | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 510,000 |
22 Mar 2017 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 484,000 |
21 Mar 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 422,000 |
20 Mar 2017 | HKD | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 448,000 |
17 Mar 2017 | HKD | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 460,000 |