Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 1.1 | 1.2 | 1.07 | 1.18 | 23.2163 | +0.08 (+7.27%) | 1,698,000 |
3 May 2017 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.06 | 1.15 | 1.05 | 1.1 | 21.6423 | +0.02 (+1.85%) | 517,000 |
1 May 2017 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 21.2488 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.09 | 1.11 | 1.05 | 1.08 | 21.2488 | -0.01 (-0.92%) | 123,000 |
27 Apr 2017 | HKD | 1.08 | 1.09 | 1.05 | 1.09 | 21.4455 | 0.0 (0.0%) | 300,000 |
26 Apr 2017 | HKD | 1.09 | 1.09 | 1.05 | 1.09 | 21.4455 | 0.0 (0.0%) | 182,000 |
25 Apr 2017 | HKD | 1.12 | 1.12 | 1.06 | 1.09 | 21.4455 | -0.01 (-0.91%) | 340,000 |
24 Apr 2017 | HKD | 1.09 | 1.1 | 1.06 | 1.1 | 21.6423 | +0.01 (+0.92%) | 164,000 |
21 Apr 2017 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 21.4455 | -0.01 (-0.91%) | 216,000 |
20 Apr 2017 | HKD | 1.09 | 1.13 | 1.08 | 1.1 | 21.6423 | 0.0 (0.0%) | 155,000 |
19 Apr 2017 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 21.6423 | -0.02 (-1.79%) | 622,000 |
18 Apr 2017 | HKD | 1.15 | 1.16 | 1.08 | 1.12 | 22.0358 | -0.04 (-3.45%) | 1,623,000 |
17 Apr 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 22.8228 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 22.8228 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.17 | 1.17 | 1.13 | 1.16 | 22.8228 | -0.01 (-0.85%) | 59,000 |
12 Apr 2017 | HKD | 1.21 | 1.21 | 1.1 | 1.17 | 23.0195 | +0.03 (+2.63%) | 409,000 |
11 Apr 2017 | HKD | 1.12 | 1.14 | 1.08 | 1.14 | 22.4293 | -0.01 (-0.87%) | 647,000 |
10 Apr 2017 | HKD | 1.16 | 1.16 | 1.12 | 1.15 | 22.626 | -0.01 (-0.86%) | 182,000 |
7 Apr 2017 | HKD | 1.13 | 1.16 | 1.12 | 1.16 | 22.8228 | 0.0 (0.0%) | 296,000 |
6 Apr 2017 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 22.8228 | -0.01 (-0.85%) | 315,000 |
5 Apr 2017 | HKD | 1.17 | 1.17 | 1.12 | 1.17 | 23.0195 | 0.0 (0.0%) | 625,000 |
4 Apr 2017 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 23.0195 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.15 | 1.18 | 1.12 | 1.17 | 23.0195 | +0.02 (+1.74%) | 2,676,000 |
31 Mar 2017 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 22.626 | -0.06 (-4.96%) | 1,371,000 |
30 Mar 2017 | HKD | 1.27 | 1.27 | 1.18 | 1.21 | 23.8065 | -0.04 (-3.20%) | 3,177,000 |
29 Mar 2017 | HKD | 1.24 | 1.27 | 1.16 | 1.25 | 24.5935 | +0.02 (+1.63%) | 2,830,000 |
28 Mar 2017 | HKD | 1.19 | 1.24 | 1.15 | 1.23 | 24.2 | +0.02 (+1.65%) | 4,748,000 |
27 Mar 2017 | HKD | 1.1 | 1.25 | 1.1 | 1.21 | 23.8065 | +0.09 (+8.04%) | 1,880,000 |
24 Mar 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 22.0358 | 0.0 (0.0%) | 413,000 |