Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 5,094,000 |
8 May 2017 | HKD | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 7,602,000 |
5 May 2017 | HKD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 8,990,000 |
4 May 2017 | HKD | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 7,304,806 |
3 May 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,476,000 |
1 May 2017 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 15,332,000 |
27 Apr 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,858,000 |
26 Apr 2017 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,016,000 |
25 Apr 2017 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 3,078,000 |
24 Apr 2017 | HKD | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,374,000 |
21 Apr 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,250,000 |
20 Apr 2017 | HKD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,622,000 |
19 Apr 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,678,000 |
18 Apr 2017 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,800,000 |
17 Apr 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,386,000 |
12 Apr 2017 | HKD | 1.3 | 1.33 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 5,578,000 |
11 Apr 2017 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 5,568,000 |
10 Apr 2017 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 7,104,199 |
7 Apr 2017 | HKD | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 6,911,322 |
6 Apr 2017 | HKD | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 6,434,000 |
5 Apr 2017 | HKD | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 25,550,000 |
4 Apr 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 8,234,000 |
31 Mar 2017 | HKD | 1.2 | 1.32 | 1.2 | 1.27 | 1.27 | +0.09 (+7.63%) | 18,862,000 |
30 Mar 2017 | HKD | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 6,660,000 |
29 Mar 2017 | HKD | 1.13 | 1.2 | 1.13 | 1.18 | 1.18 | +0.07 (+6.31%) | 7,008,000 |