Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.2 | 1.2 | 1.14 | 1.18 | 1.18 | -0.03 (-2.48%) | 45,878,000 |
26 Apr 2017 | HKD | 1.24 | 1.26 | 1.13 | 1.21 | 1.21 | -0.04 (-3.20%) | 73,058,000 |
25 Apr 2017 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 41,068,000 |
24 Apr 2017 | HKD | 1.26 | 1.3 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 41,394,000 |
21 Apr 2017 | HKD | 1.21 | 1.3 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 127,816,000 |
20 Apr 2017 | HKD | 1.19 | 1.26 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 89,004,000 |
19 Apr 2017 | HKD | 1.08 | 1.2 | 1.05 | 1.2 | 1.2 | +0.12 (+11.11%) | 63,760,000 |
18 Apr 2017 | HKD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 46,311,000 |
17 Apr 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.1 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 44,484,000 |
12 Apr 2017 | HKD | 0.97 | 1.15 | 0.97 | 1.1 | 1.1 | +0.13 (+13.40%) | 218,925,000 |
11 Apr 2017 | HKD | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 78,846,000 |
10 Apr 2017 | HKD | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 31,961,000 |
7 Apr 2017 | HKD | 0.94 | 1.01 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 48,952,000 |
6 Apr 2017 | HKD | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 10,462,000 |
5 Apr 2017 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 18,082,000 |
4 Apr 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.93 | 0.94 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 13,526,000 |
31 Mar 2017 | HKD | 0.92 | 0.94 | 0.86 | 0.93 | 0.93 | +0.01 (+1.09%) | 52,080,000 |
30 Mar 2017 | HKD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 24,198,000 |
29 Mar 2017 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 16,070,417 |
28 Mar 2017 | HKD | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | +0.05 (+5.62%) | 25,088,000 |
27 Mar 2017 | HKD | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 42,138,000 |
24 Mar 2017 | HKD | 0.97 | 0.98 | 0.88 | 0.91 | 0.91 | -0.05 (-5.21%) | 35,020,000 |
23 Mar 2017 | HKD | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 37,432,000 |
22 Mar 2017 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 21,398,000 |
21 Mar 2017 | HKD | 0.93 | 1.03 | 0.87 | 0.94 | 0.94 | +0.08 (+9.30%) | 136,351,800 |
20 Mar 2017 | HKD | 0.87 | 0.93 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 42,890,000 |
17 Mar 2017 | HKD | 0.9 | 0.91 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 65,810,000 |