Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 7.23 | 7.28 | 7.22 | 7.27 | 7.27 | +0.04 (+0.55%) | 1,033,500 |
3 May 2017 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 7.23 | 7.24 | 7.21 | 7.23 | 7.23 | 0.0 (0.0%) | 326,000 |
1 May 2017 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 7.19 | 7.31 | 7.13 | 7.23 | 7.23 | +0.05 (+0.70%) | 2,544,000 |
27 Apr 2017 | HKD | 7.24 | 7.24 | 7.13 | 7.18 | 7.18 | -0.06 (-0.83%) | 338,000 |
26 Apr 2017 | HKD | 7.27 | 7.27 | 7.16 | 7.24 | 7.24 | +0.02 (+0.28%) | 2,710,500 |
25 Apr 2017 | HKD | 7.22 | 7.22 | 7.14 | 7.22 | 7.22 | +0.05 (+0.70%) | 4,001,000 |
24 Apr 2017 | HKD | 7.17 | 7.24 | 7.06 | 7.17 | 7.17 | +0.05 (+0.70%) | 3,901,000 |
21 Apr 2017 | HKD | 7.13 | 7.2 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 1,140,000 |
20 Apr 2017 | HKD | 7.05 | 7.15 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 1,560,000 |
19 Apr 2017 | HKD | 7.2 | 7.2 | 6.97 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,559,500 |
18 Apr 2017 | HKD | 7.12 | 7.25 | 7.05 | 7.17 | 7.17 | +0.04 (+0.56%) | 2,416,000 |
17 Apr 2017 | HKD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 7.12 | 7.22 | 7.06 | 7.13 | 7.13 | -0.03 (-0.42%) | 1,471,500 |
12 Apr 2017 | HKD | 7.13 | 7.16 | 7.13 | 7.16 | 7.16 | +0.01 (+0.14%) | 2,375,000 |
11 Apr 2017 | HKD | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | -0.04 (-0.56%) | 4,027,000 |
10 Apr 2017 | HKD | 7.28 | 7.28 | 7.07 | 7.19 | 7.19 | -0.1 (-1.37%) | 3,677,000 |
7 Apr 2017 | HKD | 7.27 | 7.33 | 7.18 | 7.29 | 7.29 | +0.02 (+0.28%) | 1,821,000 |
6 Apr 2017 | HKD | 7.21 | 7.4 | 7.21 | 7.27 | 7.27 | +0.07 (+0.97%) | 2,396,500 |
5 Apr 2017 | HKD | 7.18 | 7.3 | 7.11 | 7.2 | 7.2 | +0.01 (+0.14%) | 2,557,500 |
4 Apr 2017 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 7.23 | 7.23 | 7.16 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,040,000 |
31 Mar 2017 | HKD | 7.22 | 7.25 | 7.16 | 7.2 | 7.2 | -0.02 (-0.28%) | 1,417,500 |
30 Mar 2017 | HKD | 7.2 | 7.25 | 7.19 | 7.22 | 7.22 | +0.06 (+0.84%) | 1,471,000 |
29 Mar 2017 | HKD | 7.36 | 7.37 | 7.14 | 7.16 | 7.16 | -0.19 (-2.59%) | 3,004,500 |
28 Mar 2017 | HKD | 7.46 | 7.46 | 7.3 | 7.35 | 7.35 | -0.03 (-0.41%) | 1,167,500 |
27 Mar 2017 | HKD | 7.36 | 7.46 | 7.25 | 7.38 | 7.38 | +0.01 (+0.14%) | 2,319,000 |
24 Mar 2017 | HKD | 7.55 | 7.55 | 7.23 | 7.37 | 7.37 | -0.13 (-1.73%) | 4,630,500 |