Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.225 | 0.23 | 0.22 | 0.226 | 4.52 | +0.005 (+2.26%) | 84,400 |
26 Apr 2017 | HKD | 0.231 | 0.231 | 0.217 | 0.221 | 4.42 | -0.005 (-2.21%) | 130,000 |
25 Apr 2017 | HKD | 0.231 | 0.245 | 0.223 | 0.226 | 4.52 | -0.005 (-2.16%) | 510,000 |
24 Apr 2017 | HKD | 0.225 | 0.255 | 0.22 | 0.231 | 4.62 | +0.012 (+5.48%) | 948,700 |
21 Apr 2017 | HKD | 0.2 | 0.235 | 0.188 | 0.219 | 4.38 | +0.031 (+16.49%) | 1,432,000 |
20 Apr 2017 | HKD | 0.187 | 0.2 | 0.187 | 0.188 | 3.76 | -0.008 (-4.08%) | 149,600 |
19 Apr 2017 | HKD | 0.197 | 0.197 | 0.193 | 0.196 | 3.92 | -0.012 (-5.77%) | 96,000 |
18 Apr 2017 | HKD | 0.2 | 0.209 | 0.195 | 0.208 | 4.16 | +0.012 (+6.12%) | 170,400 |
17 Apr 2017 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 3.92 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 3.92 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.208 | 0.21 | 0.191 | 0.196 | 3.92 | -0.004 (-2%) | 78,400 |
12 Apr 2017 | HKD | 0.214 | 0.215 | 0.198 | 0.2 | 4 | 0.0 (0.0%) | 256,000 |
11 Apr 2017 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 4 | -0.005 (-2.44%) | 78,800 |
10 Apr 2017 | HKD | 0.217 | 0.217 | 0.205 | 0.205 | 4.1 | -0.005 (-2.38%) | 84,400 |
7 Apr 2017 | HKD | 0.217 | 0.218 | 0.208 | 0.21 | 4.2 | -0.007 (-3.23%) | 123,600 |
6 Apr 2017 | HKD | 0.21 | 0.219 | 0.21 | 0.217 | 4.34 | 0.0 (0.0%) | 132,000 |
5 Apr 2017 | HKD | 0.218 | 0.218 | 0.217 | 0.217 | 4.34 | -0.002 (-0.91%) | 4,800 |
4 Apr 2017 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 4.38 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.224 | 0.224 | 0.219 | 0.219 | 4.38 | 0.0 (0.0%) | 3,200 |
31 Mar 2017 | HKD | 0.211 | 0.22 | 0.21 | 0.219 | 4.38 | 0.0 (0.0%) | 1,600 |
30 Mar 2017 | HKD | 0.215 | 0.219 | 0.214 | 0.219 | 4.38 | 0.0 (0.0%) | 19,200 |
29 Mar 2017 | HKD | 0.22 | 0.22 | 0.214 | 0.219 | 4.38 | -0.004 (-1.79%) | 105,200 |
28 Mar 2017 | HKD | 0.224 | 0.224 | 0.223 | 0.223 | 4.46 | +0.005 (+2.29%) | 47,600 |
27 Mar 2017 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 4.36 | -0.001 (-0.46%) | 8,800 |
24 Mar 2017 | HKD | 0.221 | 0.221 | 0.213 | 0.219 | 4.38 | -0.001 (-0.45%) | 37,600 |
23 Mar 2017 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 4.4 | +0.005 (+2.33%) | 31,200 |
22 Mar 2017 | HKD | 0.221 | 0.221 | 0.215 | 0.215 | 4.3 | -0.006 (-2.71%) | 80,000 |
21 Mar 2017 | HKD | 0.215 | 0.221 | 0.215 | 0.221 | 4.42 | +0.006 (+2.79%) | 57,200 |
20 Mar 2017 | HKD | 0.22 | 0.221 | 0.213 | 0.215 | 4.3 | -0.004 (-1.83%) | 376,400 |
17 Mar 2017 | HKD | 0.216 | 0.22 | 0.215 | 0.219 | 4.38 | -0.001 (-0.45%) | 93,200 |