Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.2 | 1.26 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 88,000 |
26 Apr 2017 | HKD | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 255,000 |
25 Apr 2017 | HKD | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 657,000 |
24 Apr 2017 | HKD | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 577,000 |
21 Apr 2017 | HKD | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,035,000 |
20 Apr 2017 | HKD | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 480,000 |
19 Apr 2017 | HKD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 499,000 |
18 Apr 2017 | HKD | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 665,000 |
17 Apr 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 255,000 |
12 Apr 2017 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 916,000 |
11 Apr 2017 | HKD | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,070,000 |
10 Apr 2017 | HKD | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,488,000 |
7 Apr 2017 | HKD | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,620,000 |
6 Apr 2017 | HKD | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,615,000 |
5 Apr 2017 | HKD | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,103,000 |
4 Apr 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 2,355,000 |
31 Mar 2017 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,420,000 |
30 Mar 2017 | HKD | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,384,000 |
29 Mar 2017 | HKD | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 2,873,047 |
28 Mar 2017 | HKD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,695,000 |
27 Mar 2017 | HKD | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 3,061,000 |
24 Mar 2017 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,528,000 |
23 Mar 2017 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,060,000 |
22 Mar 2017 | HKD | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 809,000 |
21 Mar 2017 | HKD | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 857,000 |
20 Mar 2017 | HKD | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 770,000 |
17 Mar 2017 | HKD | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 3,288,000 |