Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.191 | 0.2 | 0.191 | 0.195 | 0.195 | +0.004 (+2.09%) | 450,000 |
3 May 2017 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.194 | 0.197 | 0.191 | 0.191 | 0.191 | -0.003 (-1.55%) | 580,000 |
1 May 2017 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.201 | 0.201 | 0.192 | 0.194 | 0.194 | -0.006 (-3.00%) | 450,000 |
27 Apr 2017 | HKD | 0.203 | 0.208 | 0.197 | 0.2 | 0.2 | +0.007 (+3.63%) | 3,020,000 |
26 Apr 2017 | HKD | 0.187 | 0.214 | 0.185 | 0.193 | 0.193 | +0.003 (+1.58%) | 6,800,000 |
25 Apr 2017 | HKD | 0.192 | 0.193 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 470,000 |
24 Apr 2017 | HKD | 0.185 | 0.197 | 0.184 | 0.19 | 0.19 | +0.003 (+1.60%) | 1,700,000 |
21 Apr 2017 | HKD | 0.188 | 0.194 | 0.187 | 0.187 | 0.187 | -0.003 (-1.58%) | 600,000 |
20 Apr 2017 | HKD | 0.194 | 0.199 | 0.186 | 0.19 | 0.19 | -0.004 (-2.06%) | 2,030,000 |
19 Apr 2017 | HKD | 0.192 | 0.198 | 0.188 | 0.194 | 0.194 | 0.0 (0.0%) | 2,100,000 |
18 Apr 2017 | HKD | 0.198 | 0.202 | 0.191 | 0.194 | 0.194 | -0.006 (-3.00%) | 410,000 |
17 Apr 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.191 | 0.208 | 0.191 | 0.2 | 0.2 | +0.006 (+3.09%) | 2,820,000 |
12 Apr 2017 | HKD | 0.197 | 0.2 | 0.187 | 0.194 | 0.194 | -0.007 (-3.48%) | 2,770,000 |
11 Apr 2017 | HKD | 0.203 | 0.203 | 0.198 | 0.201 | 0.201 | -0.003 (-1.47%) | 1,510,000 |
10 Apr 2017 | HKD | 0.204 | 0.204 | 0.203 | 0.204 | 0.204 | 0.0 (0.0%) | 680,000 |
7 Apr 2017 | HKD | 0.206 | 0.21 | 0.198 | 0.204 | 0.204 | -0.002 (-0.97%) | 1,790,000 |
6 Apr 2017 | HKD | 0.206 | 0.207 | 0.205 | 0.206 | 0.206 | -0.002 (-0.96%) | 810,000 |
5 Apr 2017 | HKD | 0.213 | 0.213 | 0.207 | 0.208 | 0.208 | -0.005 (-2.35%) | 1,380,000 |
4 Apr 2017 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.213 | 0.216 | 0.202 | 0.213 | 0.213 | +0.007 (+3.40%) | 1,360,000 |
31 Mar 2017 | HKD | 0.207 | 0.217 | 0.204 | 0.206 | 0.206 | -0.001 (-0.48%) | 1,730,000 |
30 Mar 2017 | HKD | 0.203 | 0.22 | 0.203 | 0.207 | 0.207 | +0.001 (+0.49%) | 2,340,000 |
29 Mar 2017 | HKD | 0.209 | 0.214 | 0.203 | 0.206 | 0.206 | -0.004 (-1.90%) | 1,860,000 |
28 Mar 2017 | HKD | 0.217 | 0.217 | 0.201 | 0.21 | 0.21 | -0.007 (-3.23%) | 1,310,000 |
27 Mar 2017 | HKD | 0.217 | 0.22 | 0.213 | 0.217 | 0.217 | 0.0 (0.0%) | 860,000 |
24 Mar 2017 | HKD | 0.217 | 0.217 | 0.211 | 0.217 | 0.217 | +0.001 (+0.46%) | 820,000 |