Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.93 | 0.94 | 0.91 | 0.93 | 0.8455 | -0.01 (-1.06%) | 272,000 |
26 Apr 2017 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.8545 | 0.0 (0.0%) | 140,000 |
25 Apr 2017 | HKD | 0.92 | 0.98 | 0.92 | 0.94 | 0.8545 | +0.02 (+2.17%) | 1,534,000 |
24 Apr 2017 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.8364 | -0.01 (-1.08%) | 150,000 |
21 Apr 2017 | HKD | 0.91 | 0.94 | 0.9 | 0.93 | 0.8455 | +0.01 (+1.09%) | 356,000 |
20 Apr 2017 | HKD | 0.94 | 0.94 | 0.92 | 0.92 | 0.8364 | -0.01 (-1.08%) | 402,000 |
19 Apr 2017 | HKD | 0.92 | 0.93 | 0.86 | 0.93 | 0.8455 | 0.0 (0.0%) | 462,000 |
18 Apr 2017 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.8455 | -0.02 (-2.11%) | 908,000 |
17 Apr 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.8636 | 0.0 (0.0%) | 114,000 |
12 Apr 2017 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.8636 | -0.02 (-2.06%) | 234,000 |
11 Apr 2017 | HKD | 0.98 | 1.02 | 0.92 | 0.97 | 0.8818 | +0.04 (+4.30%) | 1,322,000 |
10 Apr 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | +0.01 (+1.09%) | 20,000 |
7 Apr 2017 | HKD | 0.98 | 0.98 | 0.9 | 0.92 | 0.8364 | -0.02 (-2.13%) | 1,168,000 |
6 Apr 2017 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 0.8545 | +0.07 (+8.05%) | 2,176,000 |
5 Apr 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.7909 | -0.03 (-3.33%) | 38,000 |
4 Apr 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8182 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.93 | 0.94 | 0.86 | 0.9 | 0.8182 | -0.04 (-4.26%) | 210,000 |
31 Mar 2017 | HKD | 1.04 | 1.04 | 0.92 | 0.94 | 0.8545 | -0.03 (-3.09%) | 654,000 |
30 Mar 2017 | HKD | 1.02 | 1.02 | 0.94 | 0.97 | 0.8818 | -0.04 (-3.96%) | 2,226,000 |
29 Mar 2017 | HKD | 1.06 | 1.06 | 0.96 | 1.01 | 0.9182 | -0.03 (-2.88%) | 1,960,000 |
28 Mar 2017 | HKD | 0.98 | 1.05 | 0.93 | 1.04 | 0.9455 | +0.08 (+8.33%) | 5,904,000 |
27 Mar 2017 | HKD | 0.94 | 0.96 | 0.93 | 0.96 | 0.8727 | -0.01 (-1.03%) | 3,946,000 |
24 Mar 2017 | HKD | 1 | 1.03 | 0.91 | 0.97 | 0.8818 | -0.01 (-1.02%) | 6,554,000 |
23 Mar 2017 | HKD | 0.88 | 1.03 | 0.88 | 0.98 | 0.8909 | +0.1 (+11.36%) | 3,090,000 |
22 Mar 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.8 | -0.01 (-1.12%) | 1,970,000 |
21 Mar 2017 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.8091 | +0.04 (+4.71%) | 2,222,000 |
20 Mar 2017 | HKD | 0.84 | 0.88 | 0.81 | 0.85 | 0.7727 | +0.01 (+1.19%) | 3,694,000 |
17 Mar 2017 | HKD | 0.82 | 0.9 | 0.82 | 0.84 | 0.7636 | +0.03 (+3.70%) | 1,244,000 |