Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 7.56 | 7.62 | 7.55 | 7.58 | 7.58 | +0.03 (+0.40%) | 548,800 |
27 Apr 2017 | HKD | 7.53 | 7.55 | 7.41 | 7.55 | 7.55 | +0.04 (+0.53%) | 734,100 |
26 Apr 2017 | HKD | 7.54 | 7.59 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 383,200 |
25 Apr 2017 | HKD | 7.44 | 7.54 | 7.43 | 7.51 | 7.51 | +0.07 (+0.94%) | 685,600 |
24 Apr 2017 | HKD | 7.47 | 7.47 | 7.4 | 7.44 | 7.44 | -0.03 (-0.40%) | 709,200 |
21 Apr 2017 | HKD | 7.51 | 7.51 | 7.42 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,119,200 |
20 Apr 2017 | HKD | 7.55 | 7.57 | 7.48 | 7.5 | 7.5 | +0.06 (+0.81%) | 455,600 |
19 Apr 2017 | HKD | 7.51 | 7.51 | 7.39 | 7.44 | 7.44 | -0.08 (-1.06%) | 1,391,600 |
18 Apr 2017 | HKD | 7.58 | 7.6 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 1,248,000 |
17 Apr 2017 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 7.6 | 7.63 | 7.57 | 7.57 | 7.57 | -0.03 (-0.39%) | 1,058,829 |
12 Apr 2017 | HKD | 7.56 | 7.6 | 7.56 | 7.6 | 7.6 | +0.06 (+0.80%) | 468,400 |
11 Apr 2017 | HKD | 7.67 | 7.68 | 7.5 | 7.54 | 7.54 | -0.11 (-1.44%) | 2,579,571 |
10 Apr 2017 | HKD | 7.68 | 7.68 | 7.62 | 7.65 | 7.65 | -0.03 (-0.39%) | 704,000 |
7 Apr 2017 | HKD | 7.69 | 7.7 | 7.64 | 7.68 | 7.68 | -0.01 (-0.13%) | 1,402,400 |
6 Apr 2017 | HKD | 7.78 | 7.78 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 889,200 |
5 Apr 2017 | HKD | 7.59 | 7.78 | 7.59 | 7.7 | 7.7 | +0.09 (+1.18%) | 1,000,000 |
4 Apr 2017 | HKD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 7.58 | 7.66 | 7.57 | 7.61 | 7.61 | +0.03 (+0.40%) | 233,200 |
31 Mar 2017 | HKD | 7.59 | 7.65 | 7.56 | 7.58 | 7.58 | -0.01 (-0.13%) | 1,208,000 |
30 Mar 2017 | HKD | 7.7 | 7.7 | 7.57 | 7.59 | 7.59 | -0.11 (-1.43%) | 526,400 |
29 Mar 2017 | HKD | 7.76 | 7.8 | 7.7 | 7.7 | 7.7 | -0.12 (-1.53%) | 1,035,600 |
28 Mar 2017 | HKD | 7.78 | 7.82 | 7.71 | 7.82 | 7.82 | +0.05 (+0.64%) | 592,800 |
27 Mar 2017 | HKD | 7.87 | 7.87 | 7.73 | 7.77 | 7.77 | 0.0 (0.0%) | 1,760,800 |
24 Mar 2017 | HKD | 7.8 | 7.88 | 7.72 | 7.77 | 7.77 | -0.06 (-0.77%) | 2,352,000 |
23 Mar 2017 | HKD | 7.84 | 7.87 | 7.8 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,032,699 |
22 Mar 2017 | HKD | 7.78 | 7.87 | 7.78 | 7.84 | 7.84 | -0.06 (-0.76%) | 2,835,475 |
21 Mar 2017 | HKD | 7.87 | 7.93 | 7.85 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,428,152 |
20 Mar 2017 | HKD | 8 | 8 | 7.79 | 7.85 | 7.85 | -0.16 (-2.00%) | 3,955,200 |