Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 6 | 6.3 | 5.95 | 5.96 | 5.96 | +0.05 (+0.85%) | 1,347,000 |
1 May 2017 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.09 | 6.1 | 5.85 | 5.91 | 5.91 | +0.16 (+2.78%) | 395,500 |
27 Apr 2017 | HKD | 5.8 | 5.86 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 105,000 |
26 Apr 2017 | HKD | 5.81 | 5.85 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 14,500 |
25 Apr 2017 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 26,500 |
24 Apr 2017 | HKD | 5.95 | 5.95 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,382,500 |
21 Apr 2017 | HKD | 5.88 | 5.95 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 2,257,000 |
20 Apr 2017 | HKD | 5.83 | 5.87 | 5.8 | 5.87 | 5.87 | -0.02 (-0.34%) | 92,000 |
19 Apr 2017 | HKD | 5.8 | 5.89 | 5.7 | 5.89 | 5.89 | +0.09 (+1.55%) | 142,500 |
18 Apr 2017 | HKD | 5.89 | 5.9 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 44,500 |
17 Apr 2017 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.99 | 6.01 | 5.89 | 5.9 | 5.9 | -0.09 (-1.50%) | 581,500 |
12 Apr 2017 | HKD | 6 | 6.02 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 1,144,000 |
11 Apr 2017 | HKD | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 14,000 |
10 Apr 2017 | HKD | 6.06 | 6.06 | 5.99 | 6 | 6 | +0.01 (+0.17%) | 78,500 |
7 Apr 2017 | HKD | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | -0.13 (-2.12%) | 541,500 |
6 Apr 2017 | HKD | 6.15 | 6.18 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 79,000 |
5 Apr 2017 | HKD | 6.08 | 6.22 | 6.08 | 6.1 | 6.1 | -0.07 (-1.13%) | 347,500 |
4 Apr 2017 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.26 | 6.26 | 6.13 | 6.17 | 6.17 | -0.11 (-1.75%) | 51,000 |
31 Mar 2017 | HKD | 6.09 | 6.33 | 6.09 | 6.28 | 6.28 | +0.13 (+2.11%) | 1,116,500 |
30 Mar 2017 | HKD | 6.05 | 6.16 | 5.99 | 6.15 | 6.15 | +0.05 (+0.82%) | 265,000 |
29 Mar 2017 | HKD | 6.17 | 6.17 | 5.91 | 6.1 | 6.1 | +0.01 (+0.16%) | 601,000 |
28 Mar 2017 | HKD | 5.95 | 6.09 | 5.86 | 6.09 | 6.09 | +0.14 (+2.35%) | 273,500 |
27 Mar 2017 | HKD | 6 | 6.02 | 5.67 | 5.95 | 5.95 | -0.09 (-1.49%) | 781,000 |
24 Mar 2017 | HKD | 6.19 | 6.19 | 6 | 6.04 | 6.04 | -0.16 (-2.58%) | 923,000 |
23 Mar 2017 | HKD | 6.26 | 6.26 | 6.15 | 6.2 | 6.2 | -0.09 (-1.43%) | 561,500 |
22 Mar 2017 | HKD | 6.01 | 6.29 | 6.01 | 6.29 | 6.29 | +0.19 (+3.11%) | 565,500 |