Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | +0.04 (+0.56%) | 5,203,400 |
1 May 2017 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | +0.01 (+0.14%) | 4,130,700 |
27 Apr 2017 | HKD | 7.14 | 7.21 | 7.14 | 7.17 | 7.17 | +0.03 (+0.42%) | 5,689,100 |
26 Apr 2017 | HKD | 7.13 | 7.14 | 7.09 | 7.14 | 7.14 | -0.03 (-0.42%) | 4,130,500 |
25 Apr 2017 | HKD | 7.22 | 7.24 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 4,305,400 |
24 Apr 2017 | HKD | 7.24 | 7.32 | 7.24 | 7.28 | 7.28 | -0.05 (-0.68%) | 4,352,500 |
21 Apr 2017 | HKD | 7.29 | 7.34 | 7.26 | 7.33 | 7.33 | +0.02 (+0.27%) | 6,000,700 |
20 Apr 2017 | HKD | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -0.06 (-0.81%) | 5,650,200 |
19 Apr 2017 | HKD | 7.35 | 7.4 | 7.34 | 7.37 | 7.37 | +0.04 (+0.55%) | 3,951,400 |
18 Apr 2017 | HKD | 7.23 | 7.33 | 7.23 | 7.33 | 7.33 | +0.12 (+1.66%) | 4,668,400 |
17 Apr 2017 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 7.22 | 7.23 | 7.17 | 7.21 | 7.21 | +0.01 (+0.14%) | 3,710,700 |
12 Apr 2017 | HKD | 7.28 | 7.28 | 7.2 | 7.2 | 7.2 | -0.04 (-0.55%) | 6,042,000 |
11 Apr 2017 | HKD | 7.18 | 7.28 | 7.17 | 7.24 | 7.24 | +0.05 (+0.70%) | 3,027,400 |
10 Apr 2017 | HKD | 7.16 | 7.19 | 7.15 | 7.19 | 7.19 | +0.03 (+0.42%) | 4,138,800 |
7 Apr 2017 | HKD | 7.21 | 7.26 | 7.16 | 7.16 | 7.16 | -0.01 (-0.14%) | 4,368,700 |
6 Apr 2017 | HKD | 7.16 | 7.18 | 7.13 | 7.17 | 7.17 | +0.06 (+0.84%) | 4,736,300 |
5 Apr 2017 | HKD | 7.1 | 7.18 | 7.09 | 7.11 | 7.11 | -0.04 (-0.56%) | 4,518,900 |
4 Apr 2017 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 7.14 | 7.16 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,713,700 |
31 Mar 2017 | HKD | 7.12 | 7.18 | 7.11 | 7.16 | 7.16 | +0.05 (+0.70%) | 7,086,700 |
30 Mar 2017 | HKD | 7.05 | 7.13 | 7.04 | 7.11 | 7.11 | +0.06 (+0.85%) | 4,719,000 |
29 Mar 2017 | HKD | 7.02 | 7.06 | 7 | 7.05 | 7.05 | -0.01 (-0.14%) | 4,657,000 |
28 Mar 2017 | HKD | 7.09 | 7.09 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 3,755,000 |
27 Mar 2017 | HKD | 7.1 | 7.12 | 7 | 7.1 | 7.1 | +0.08 (+1.14%) | 5,529,200 |
24 Mar 2017 | HKD | 7 | 7.05 | 6.98 | 7.02 | 7.02 | -0.01 (-0.14%) | 11,431,200 |
23 Mar 2017 | HKD | 7.02 | 7.03 | 6.97 | 7.03 | 7.03 | -0.03 (-0.42%) | 5,405,500 |
22 Mar 2017 | HKD | 7.04 | 7.08 | 7.01 | 7.06 | 7.06 | +0.13 (+1.88%) | 6,931,300 |