Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 5.5 | 5.5 | 4.61 | 4.67 | 0.934 | -0.77 (-14.15%) | 19,000,000 |
26 Apr 2017 | HKD | 5.58 | 5.58 | 5.4 | 5.44 | 1.088 | -0.12 (-2.16%) | 11,500,000 |
25 Apr 2017 | HKD | 5.69 | 5.69 | 5.46 | 5.56 | 1.112 | +0.04 (+0.72%) | 3,750,000 |
24 Apr 2017 | HKD | 5.76 | 5.76 | 5.5 | 5.52 | 1.104 | -0.16 (-2.82%) | 10,850,000 |
21 Apr 2017 | HKD | 5.73 | 5.73 | 5.65 | 5.68 | 1.136 | -0.03 (-0.53%) | 1,800,000 |
20 Apr 2017 | HKD | 5.71 | 5.75 | 5.7 | 5.71 | 1.142 | -0.05 (-0.87%) | 3,450,000 |
19 Apr 2017 | HKD | 5.77 | 5.77 | 5.7 | 5.76 | 1.152 | 0.0 (0.0%) | 2,525,000 |
18 Apr 2017 | HKD | 5.78 | 5.79 | 5.7 | 5.76 | 1.152 | -0.02 (-0.35%) | 6,352,640 |
17 Apr 2017 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 1.156 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 1.156 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.8 | 5.8 | 5.71 | 5.78 | 1.156 | 0.0 (0.0%) | 2,850,000 |
12 Apr 2017 | HKD | 5.78 | 5.78 | 5.69 | 5.78 | 1.156 | +0.02 (+0.35%) | 7,675,000 |
11 Apr 2017 | HKD | 5.8 | 5.8 | 5.72 | 5.76 | 1.152 | -0.07 (-1.20%) | 5,100,000 |
10 Apr 2017 | HKD | 6 | 6 | 5.8 | 5.83 | 1.166 | -0.05 (-0.85%) | 10,750,000 |
7 Apr 2017 | HKD | 5.99 | 5.99 | 5.86 | 5.88 | 1.176 | +0.01 (+0.17%) | 2,875,000 |
6 Apr 2017 | HKD | 5.85 | 5.9 | 5.84 | 5.87 | 1.174 | +0.05 (+0.86%) | 1,050,000 |
5 Apr 2017 | HKD | 5.77 | 5.95 | 5.5 | 5.82 | 1.164 | +0.09 (+1.57%) | 22,000,000 |
4 Apr 2017 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 1.146 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.87 | 5.89 | 5.68 | 5.73 | 1.146 | -0.16 (-2.72%) | 4,025,000 |
31 Mar 2017 | HKD | 5.98 | 5.98 | 5.72 | 5.89 | 1.178 | -0.05 (-0.84%) | 15,125,000 |
30 Mar 2017 | HKD | 5.95 | 5.95 | 5.83 | 5.94 | 1.188 | -0.01 (-0.17%) | 9,025,000 |
29 Mar 2017 | HKD | 5.95 | 5.95 | 5.8 | 5.95 | 1.19 | +0.04 (+0.68%) | 11,700,000 |
28 Mar 2017 | HKD | 5.97 | 5.97 | 5.85 | 5.91 | 1.182 | -0.03 (-0.51%) | 3,175,000 |
27 Mar 2017 | HKD | 5.97 | 6 | 5.9 | 5.94 | 1.188 | 0.0 (0.0%) | 2,750,000 |
24 Mar 2017 | HKD | 5.92 | 5.99 | 5.75 | 5.94 | 1.188 | +0.04 (+0.68%) | 9,650,000 |
23 Mar 2017 | HKD | 6 | 6 | 5.81 | 5.9 | 1.18 | +0.02 (+0.34%) | 8,875,000 |
22 Mar 2017 | HKD | 5.95 | 5.95 | 5.82 | 5.88 | 1.176 | -0.02 (-0.34%) | 9,400,000 |
21 Mar 2017 | HKD | 5.99 | 5.99 | 5.8 | 5.9 | 1.18 | -0.03 (-0.51%) | 3,850,000 |
20 Mar 2017 | HKD | 5.96 | 5.96 | 5.8 | 5.93 | 1.186 | -0.07 (-1.17%) | 6,025,000 |
17 Mar 2017 | HKD | 5.99 | 6 | 5.85 | 6 | 1.2 | 0.0 (0.0%) | 9,000,000 |