Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 4.18 | 4.21 | 4.18 | 4.2 | 4.2 | +0.05 (+1.20%) | 581,141 |
27 Apr 2017 | HKD | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,238,000 |
26 Apr 2017 | HKD | 4.28 | 4.3 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 1,640,000 |
25 Apr 2017 | HKD | 4.3 | 4.3 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 1,396,000 |
24 Apr 2017 | HKD | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,346,000 |
21 Apr 2017 | HKD | 4.37 | 4.39 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 1,030,000 |
20 Apr 2017 | HKD | 4.29 | 4.38 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 1,004,000 |
19 Apr 2017 | HKD | 4.32 | 4.35 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,210,000 |
18 Apr 2017 | HKD | 4.44 | 4.44 | 4.33 | 4.35 | 4.35 | -0.11 (-2.47%) | 1,054,000 |
17 Apr 2017 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 790,000 |
12 Apr 2017 | HKD | 4.46 | 4.51 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 1,152,000 |
11 Apr 2017 | HKD | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 862,000 |
10 Apr 2017 | HKD | 4.51 | 4.52 | 4.39 | 4.42 | 4.42 | -0.13 (-2.86%) | 3,212,000 |
7 Apr 2017 | HKD | 4.54 | 4.58 | 4.54 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,692,000 |
6 Apr 2017 | HKD | 4.67 | 4.67 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 990,000 |
5 Apr 2017 | HKD | 4.59 | 4.63 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 1,882,000 |
4 Apr 2017 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.55 | 4.6 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,746,000 |
31 Mar 2017 | HKD | 4.5 | 4.54 | 4.46 | 4.54 | 4.54 | +0.06 (+1.34%) | 1,164,000 |
30 Mar 2017 | HKD | 4.6 | 4.62 | 4.47 | 4.48 | 4.48 | -0.13 (-2.82%) | 1,532,000 |
29 Mar 2017 | HKD | 4.8 | 4.8 | 4.6 | 4.61 | 4.61 | -0.14 (-2.95%) | 2,640,000 |
28 Mar 2017 | HKD | 4.73 | 4.77 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,568,000 |
27 Mar 2017 | HKD | 4.85 | 4.88 | 4.67 | 4.71 | 4.71 | -0.13 (-2.69%) | 2,042,000 |
24 Mar 2017 | HKD | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,258,791 |
23 Mar 2017 | HKD | 4.97 | 4.97 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 1,296,000 |
22 Mar 2017 | HKD | 4.9 | 4.9 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 938,000 |
21 Mar 2017 | HKD | 4.94 | 4.98 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,624,000 |
20 Mar 2017 | HKD | 4.9 | 4.93 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,372,000 |