Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | HKD | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 5,656,000 |
9 May 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 3,836,000 |
8 May 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 4,284,000 |
5 May 2017 | HKD | 0.86 | 0.87 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 10,494,000 |
4 May 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 4,278,000 |
3 May 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,466,000 |
1 May 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.87 | 0.91 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 7,308,000 |
27 Apr 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 4,114,000 |
26 Apr 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 4,086,000 |
25 Apr 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 4,704,000 |
24 Apr 2017 | HKD | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 11,628,000 |
21 Apr 2017 | HKD | 0.78 | 0.88 | 0.77 | 0.86 | 0.86 | +0.08 (+10.26%) | 15,122,000 |
20 Apr 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 5,272,000 |
19 Apr 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,800,000 |
18 Apr 2017 | HKD | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 5,414,000 |
17 Apr 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,736,000 |
12 Apr 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,258,000 |
11 Apr 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,808,000 |
10 Apr 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 4,266,000 |
7 Apr 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 8,710,000 |
6 Apr 2017 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 8,892,000 |
5 Apr 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 4,682,000 |
4 Apr 2017 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 4,128,000 |
31 Mar 2017 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 11,836,000 |
30 Mar 2017 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 5,238,000 |