Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | -0.01 (-0.16%) | 6,500 |
26 Apr 2017 | HKD | 6.21 | 6.28 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 3,000 |
25 Apr 2017 | HKD | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,500 |
24 Apr 2017 | HKD | 6.27 | 6.27 | 6.2 | 6.22 | 6.22 | -0.05 (-0.80%) | 34,500 |
21 Apr 2017 | HKD | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | +0.06 (+0.97%) | 12,000 |
20 Apr 2017 | HKD | 6.4 | 6.45 | 6.19 | 6.21 | 6.21 | -0.13 (-2.05%) | 129,500 |
19 Apr 2017 | HKD | 6.09 | 6.48 | 6.09 | 6.34 | 6.34 | +0.23 (+3.76%) | 301,000 |
18 Apr 2017 | HKD | 6.06 | 6.11 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 388,500 |
17 Apr 2017 | HKD | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.96 | 6.06 | 5.95 | 6.06 | 6.06 | +0.05 (+0.83%) | 34,500 |
12 Apr 2017 | HKD | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | +0.06 (+1.01%) | 10,000 |
11 Apr 2017 | HKD | 6.1 | 6.1 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 136,500 |
10 Apr 2017 | HKD | 6.15 | 6.15 | 5.92 | 5.95 | 5.95 | -0.16 (-2.62%) | 287,000 |
7 Apr 2017 | HKD | 6.04 | 6.79 | 5.95 | 6.11 | 6.11 | +0.12 (+2.00%) | 554,000 |
6 Apr 2017 | HKD | 6.11 | 6.32 | 5.88 | 5.99 | 5.99 | -0.09 (-1.48%) | 1,672,000 |
5 Apr 2017 | HKD | 6.2 | 6.25 | 5.92 | 6.08 | 6.08 | -0.12 (-1.94%) | 998,500 |
4 Apr 2017 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.15 | 6.21 | 6.02 | 6.2 | 6.2 | +0.05 (+0.81%) | 417,000 |
31 Mar 2017 | HKD | 6.35 | 6.36 | 6.05 | 6.15 | 6.15 | -0.14 (-2.23%) | 1,058,500 |
30 Mar 2017 | HKD | 6.47 | 6.47 | 6.28 | 6.29 | 6.29 | -0.21 (-3.23%) | 275,000 |
29 Mar 2017 | HKD | 6.6 | 6.61 | 6.5 | 6.5 | 6.5 | -0.11 (-1.66%) | 57,000 |
28 Mar 2017 | HKD | 6.6 | 6.61 | 6.6 | 6.61 | 6.61 | -0.04 (-0.60%) | 2,000 |
27 Mar 2017 | HKD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.04 (+0.61%) | 500 |
24 Mar 2017 | HKD | 6.85 | 6.87 | 6.61 | 6.61 | 6.61 | -0.18 (-2.65%) | 105,500 |
23 Mar 2017 | HKD | 6.73 | 6.8 | 6.73 | 6.79 | 6.79 | +0.12 (+1.80%) | 7,000 |
22 Mar 2017 | HKD | 6.69 | 6.8 | 6.66 | 6.67 | 6.67 | -0.09 (-1.33%) | 75,500 |
21 Mar 2017 | HKD | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 72,000 |
20 Mar 2017 | HKD | 6.79 | 6.8 | 6.73 | 6.76 | 6.76 | -0.03 (-0.44%) | 442,000 |
17 Mar 2017 | HKD | 6.8 | 6.85 | 6.76 | 6.79 | 6.79 | +0.01 (+0.15%) | 53,500 |