Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | HKD | 1.83 | 1.85 | 1.8 | 1.83 | 1.7672 | -0.01 (-0.54%) | 327,000 |
19 Apr 2017 | HKD | 1.79 | 1.84 | 1.79 | 1.84 | 1.7768 | +0.02 (+1.10%) | 488,000 |
18 Apr 2017 | HKD | 1.87 | 1.87 | 1.8 | 1.82 | 1.7575 | -0.06 (-3.19%) | 1,148,000 |
17 Apr 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.8154 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.8154 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.89 | 1.89 | 1.8 | 1.88 | 1.8154 | 0.0 (0.0%) | 1,235,000 |
12 Apr 2017 | HKD | 1.86 | 1.89 | 1.85 | 1.88 | 1.8154 | +0.02 (+1.08%) | 510,000 |
11 Apr 2017 | HKD | 1.86 | 1.87 | 1.83 | 1.86 | 1.7961 | 0.0 (0.0%) | 894,000 |
10 Apr 2017 | HKD | 1.87 | 1.91 | 1.84 | 1.86 | 1.7961 | -0.04 (-2.11%) | 1,212,000 |
7 Apr 2017 | HKD | 1.94 | 1.94 | 1.86 | 1.9 | 1.8348 | -0.03 (-1.55%) | 1,154,000 |
6 Apr 2017 | HKD | 1.98 | 1.98 | 1.9 | 1.93 | 1.8637 | 0.0 (0.0%) | 904,000 |
5 Apr 2017 | HKD | 1.95 | 1.95 | 1.88 | 1.93 | 1.8637 | +0.03 (+1.58%) | 1,267,000 |
4 Apr 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.8348 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.98 | 1.98 | 1.8 | 1.9 | 1.8348 | -0.05 (-2.56%) | 3,875,000 |
31 Mar 2017 | HKD | 1.91 | 2 | 1.87 | 1.95 | 1.883 | -0.08 (-3.94%) | 4,827,000 |
30 Mar 2017 | HKD | 2.15 | 2.15 | 2 | 2.03 | 1.9603 | -0.06 (-2.87%) | 1,389,000 |
29 Mar 2017 | HKD | 2.06 | 2.11 | 1.99 | 2.09 | 2.0182 | +0.06 (+2.96%) | 1,723,000 |
28 Mar 2017 | HKD | 2.04 | 2.06 | 2 | 2.03 | 1.9603 | +0.03 (+1.50%) | 2,145,000 |
27 Mar 2017 | HKD | 2.19 | 2.19 | 1.98 | 2 | 1.9313 | -0.18 (-8.26%) | 4,842,000 |
24 Mar 2017 | HKD | 1.94 | 2.19 | 1.92 | 2.18 | 2.1051 | +0.26 (+13.54%) | 11,875,000 |
23 Mar 2017 | HKD | 1.85 | 1.92 | 1.85 | 1.92 | 1.8541 | +0.08 (+4.35%) | 2,383,000 |
22 Mar 2017 | HKD | 1.9 | 1.9 | 1.83 | 1.84 | 1.7768 | -0.07 (-3.66%) | 2,003,000 |
21 Mar 2017 | HKD | 1.9 | 1.92 | 1.87 | 1.91 | 1.8444 | +0.01 (+0.53%) | 907,000 |
20 Mar 2017 | HKD | 1.88 | 1.91 | 1.86 | 1.9 | 1.8348 | 0.0 (0.0%) | 447,000 |
17 Mar 2017 | HKD | 1.93 | 1.93 | 1.9 | 1.9 | 1.8348 | -0.03 (-1.55%) | 665,000 |
16 Mar 2017 | HKD | 1.98 | 1.98 | 1.92 | 1.93 | 1.8637 | -0.02 (-1.03%) | 631,000 |
15 Mar 2017 | HKD | 1.9 | 1.98 | 1.9 | 1.95 | 1.883 | +0.03 (+1.56%) | 698,000 |
14 Mar 2017 | HKD | 1.88 | 1.98 | 1.88 | 1.92 | 1.8541 | +0.02 (+1.05%) | 1,879,000 |
13 Mar 2017 | HKD | 1.9 | 1.91 | 1.85 | 1.9 | 1.8348 | -0.01 (-0.52%) | 2,314,000 |
10 Mar 2017 | HKD | 1.78 | 1.95 | 1.74 | 1.91 | 1.8444 | +0.22 (+13.02%) | 14,045,000 |