Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 6.62 | 6.65 | 6.53 | 6.6 | 6.6 | 0.0 (0.0%) | 16,863,289 |
26 Apr 2017 | HKD | 6.67 | 6.74 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 37,920,520 |
25 Apr 2017 | HKD | 6.7 | 6.75 | 6.63 | 6.69 | 6.69 | +0.02 (+0.30%) | 12,577,550 |
24 Apr 2017 | HKD | 6.77 | 6.77 | 6.58 | 6.67 | 6.67 | -0.03 (-0.45%) | 22,176,721 |
21 Apr 2017 | HKD | 6.78 | 6.79 | 6.66 | 6.7 | 6.7 | -0.03 (-0.45%) | 13,657,970 |
20 Apr 2017 | HKD | 6.69 | 6.78 | 6.67 | 6.73 | 6.73 | +0.04 (+0.60%) | 20,491,619 |
19 Apr 2017 | HKD | 6.75 | 6.8 | 6.65 | 6.69 | 6.69 | -0.08 (-1.18%) | 24,867,369 |
18 Apr 2017 | HKD | 6.94 | 6.96 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 18,933,350 |
17 Apr 2017 | HKD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 6.88 | 6.97 | 6.85 | 6.88 | 6.88 | -0.01 (-0.15%) | 17,699,369 |
12 Apr 2017 | HKD | 6.91 | 6.97 | 6.86 | 6.89 | 6.89 | -0.09 (-1.29%) | 22,547,471 |
11 Apr 2017 | HKD | 7.05 | 7.06 | 6.91 | 6.98 | 6.98 | -0.01 (-0.14%) | 17,915,270 |
10 Apr 2017 | HKD | 7.1 | 7.12 | 6.96 | 6.99 | 6.99 | -0.13 (-1.83%) | 23,904,180 |
7 Apr 2017 | HKD | 7.12 | 7.19 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 26,439,400 |
6 Apr 2017 | HKD | 7.03 | 7.23 | 6.97 | 7.1 | 7.1 | +0.05 (+0.71%) | 34,692,000 |
5 Apr 2017 | HKD | 7.01 | 7.14 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 35,401,887 |
4 Apr 2017 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.95 | 7.17 | 6.95 | 7.05 | 7.05 | +0.1 (+1.44%) | 21,832,881 |
31 Mar 2017 | HKD | 7.19 | 7.23 | 6.93 | 6.95 | 6.95 | -0.46 (-6.21%) | 59,227,180 |
30 Mar 2017 | HKD | 7.43 | 7.44 | 7.29 | 7.41 | 7.41 | -0.02 (-0.27%) | 11,914,860 |
29 Mar 2017 | HKD | 7.47 | 7.54 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 12,191,050 |
28 Mar 2017 | HKD | 7.49 | 7.52 | 7.4 | 7.43 | 7.43 | -0.01 (-0.13%) | 10,527,000 |
27 Mar 2017 | HKD | 7.46 | 7.67 | 7.38 | 7.44 | 7.44 | -0.14 (-1.85%) | 16,194,330 |
24 Mar 2017 | HKD | 7.61 | 7.66 | 7.48 | 7.58 | 7.58 | +0.03 (+0.40%) | 17,140,670 |
23 Mar 2017 | HKD | 7.42 | 7.71 | 7.42 | 7.55 | 7.55 | +0.16 (+2.17%) | 23,669,400 |
22 Mar 2017 | HKD | 7.28 | 7.45 | 7.28 | 7.39 | 7.39 | -0.06 (-0.81%) | 19,635,551 |
21 Mar 2017 | HKD | 7.29 | 7.68 | 7.25 | 7.45 | 7.45 | +0.21 (+2.90%) | 41,828,207 |
20 Mar 2017 | HKD | 7.25 | 7.29 | 7.13 | 7.24 | 7.24 | 0.0 (0.0%) | 7,424,796 |
17 Mar 2017 | HKD | 7.3 | 7.33 | 7.19 | 7.24 | 7.24 | -0.03 (-0.41%) | 15,355,380 |