Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 7.52 | 7.54 | 7.4 | 7.41 | 7.41 | -0.1 (-1.33%) | 191,600 |
5 May 2017 | HKD | 7.51 | 7.6 | 7.51 | 7.51 | 7.51 | -0.05 (-0.66%) | 176,600 |
4 May 2017 | HKD | 7.55 | 7.65 | 7.54 | 7.56 | 7.56 | -0.05 (-0.66%) | 104,800 |
3 May 2017 | HKD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | -0.07 (-0.91%) | 75,000 |
1 May 2017 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 7.6 | 7.68 | 7.6 | 7.68 | 7.68 | +0.06 (+0.79%) | 49,000 |
27 Apr 2017 | HKD | 7.56 | 7.67 | 7.46 | 7.62 | 7.62 | +0.07 (+0.93%) | 257,400 |
26 Apr 2017 | HKD | 7.5 | 7.58 | 7.5 | 7.55 | 7.55 | +0.02 (+0.27%) | 136,200 |
25 Apr 2017 | HKD | 7.52 | 7.59 | 7.52 | 7.53 | 7.53 | +0.02 (+0.27%) | 260,400 |
24 Apr 2017 | HKD | 7.51 | 7.57 | 7.49 | 7.51 | 7.51 | -0.12 (-1.57%) | 414,000 |
21 Apr 2017 | HKD | 7.69 | 7.71 | 7.62 | 7.63 | 7.63 | -0.06 (-0.78%) | 99,000 |
20 Apr 2017 | HKD | 7.7 | 7.73 | 7.67 | 7.69 | 7.69 | +0.03 (+0.39%) | 80,000 |
19 Apr 2017 | HKD | 7.67 | 7.67 | 7.57 | 7.66 | 7.66 | -0.02 (-0.26%) | 139,400 |
18 Apr 2017 | HKD | 8 | 8 | 7.68 | 7.68 | 7.68 | -0.22 (-2.78%) | 233,600 |
17 Apr 2017 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 7.94 | 7.97 | 7.9 | 7.9 | 7.9 | +0.04 (+0.51%) | 121,200 |
12 Apr 2017 | HKD | 7.92 | 7.92 | 7.83 | 7.86 | 7.86 | -0.05 (-0.63%) | 55,859 |
11 Apr 2017 | HKD | 7.91 | 7.93 | 7.84 | 7.91 | 7.91 | -0.02 (-0.25%) | 302,200 |
10 Apr 2017 | HKD | 8.02 | 8.02 | 7.9 | 7.93 | 7.93 | -0.09 (-1.12%) | 153,057 |
7 Apr 2017 | HKD | 8.02 | 8.03 | 7.98 | 8.02 | 8.02 | 0.0 (0.0%) | 339,800 |
6 Apr 2017 | HKD | 8.02 | 8.04 | 8.01 | 8.02 | 8.02 | +0.01 (+0.12%) | 105,000 |
5 Apr 2017 | HKD | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | +0.06 (+0.75%) | 134,800 |
4 Apr 2017 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 7.93 | 7.98 | 7.93 | 7.95 | 7.95 | +0.03 (+0.38%) | 31,800 |
31 Mar 2017 | HKD | 7.9 | 7.93 | 7.88 | 7.92 | 7.92 | 0.0 (0.0%) | 34,600 |
30 Mar 2017 | HKD | 8.01 | 8.01 | 7.91 | 7.92 | 7.92 | -0.13 (-1.61%) | 343,800 |
29 Mar 2017 | HKD | 8.03 | 8.11 | 8.02 | 8.05 | 8.05 | -0.02 (-0.25%) | 34,200 |
28 Mar 2017 | HKD | 8.1 | 8.11 | 8.07 | 8.07 | 8.07 | -0.04 (-0.49%) | 67,000 |