Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | HKD | 6.02 | 6.1 | 6 | 6.09 | 6.09 | +0.12 (+2.01%) | 754,800 |
19 Apr 2017 | HKD | 5.96 | 5.98 | 5.93 | 5.97 | 5.97 | -0.05 (-0.83%) | 184,000 |
18 Apr 2017 | HKD | 6.19 | 6.19 | 6.02 | 6.02 | 6.02 | -0.18 (-2.90%) | 1,226,600 |
17 Apr 2017 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 6.17 | 6.25 | 6.17 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,042,200 |
12 Apr 2017 | HKD | 6.1 | 6.22 | 6.07 | 6.22 | 6.22 | +0.09 (+1.47%) | 1,035,000 |
11 Apr 2017 | HKD | 6.21 | 6.22 | 6.13 | 6.13 | 6.13 | -0.06 (-0.97%) | 909,600 |
10 Apr 2017 | HKD | 6.24 | 6.25 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 154,000 |
7 Apr 2017 | HKD | 6.14 | 6.2 | 6.05 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,489,200 |
6 Apr 2017 | HKD | 6.22 | 6.23 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 554,000 |
5 Apr 2017 | HKD | 6.28 | 6.28 | 6.17 | 6.26 | 6.26 | +0.07 (+1.13%) | 279,400 |
4 Apr 2017 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.18 | 6.2 | 6.17 | 6.19 | 6.19 | +0.03 (+0.49%) | 86,000 |
31 Mar 2017 | HKD | 6.22 | 6.23 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 643,400 |
30 Mar 2017 | HKD | 6.3 | 6.31 | 6.2 | 6.23 | 6.23 | -0.05 (-0.80%) | 399,800 |
29 Mar 2017 | HKD | 6.32 | 6.32 | 6.27 | 6.28 | 6.28 | +0.01 (+0.16%) | 297,400 |
28 Mar 2017 | HKD | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | +0.08 (+1.29%) | 148,200 |
27 Mar 2017 | HKD | 6.29 | 6.3 | 6.17 | 6.19 | 6.19 | -0.08 (-1.28%) | 160,400 |
24 Mar 2017 | HKD | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | +0.01 (+0.16%) | 542,400 |
23 Mar 2017 | HKD | 6.28 | 6.29 | 6.24 | 6.26 | 6.26 | +0.01 (+0.16%) | 883,200 |
22 Mar 2017 | HKD | 6.26 | 6.27 | 6.21 | 6.25 | 6.25 | -0.14 (-2.19%) | 792,800 |
21 Mar 2017 | HKD | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | +0.05 (+0.79%) | 678,800 |
20 Mar 2017 | HKD | 6.26 | 6.34 | 6.25 | 6.34 | 6.34 | +0.1 (+1.60%) | 1,916,600 |
17 Mar 2017 | HKD | 6.29 | 6.3 | 6.23 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,166,000 |
16 Mar 2017 | HKD | 6.17 | 6.22 | 6.11 | 6.22 | 6.22 | +0.24 (+4.01%) | 1,097,600 |
15 Mar 2017 | HKD | 5.92 | 6.01 | 5.91 | 5.98 | 5.98 | -0.02 (-0.33%) | 833,400 |
14 Mar 2017 | HKD | 6.02 | 6.02 | 5.97 | 6 | 6 | 0.0 (0.0%) | 688,600 |