Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | HKD | 0.189 | 0.189 | 0.18 | 0.184 | 0.184 | -0.004 (-2.13%) | 6,420,000 |
11 May 2017 | HKD | 0.189 | 0.191 | 0.185 | 0.188 | 0.188 | -0.006 (-3.09%) | 752,000 |
10 May 2017 | HKD | 0.192 | 0.194 | 0.192 | 0.194 | 0.194 | -0.001 (-0.51%) | 528,000 |
9 May 2017 | HKD | 0.189 | 0.195 | 0.188 | 0.195 | 0.195 | +0.005 (+2.63%) | 2,068,000 |
8 May 2017 | HKD | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.009 (-4.52%) | 4,108,000 |
5 May 2017 | HKD | 0.199 | 0.199 | 0.191 | 0.199 | 0.199 | -0.001 (-0.50%) | 1,760,000 |
4 May 2017 | HKD | 0.207 | 0.207 | 0.197 | 0.2 | 0.2 | -0.007 (-3.38%) | 2,324,000 |
3 May 2017 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.206 | 0.208 | 0.2 | 0.207 | 0.207 | +0.001 (+0.49%) | 1,768,000 |
1 May 2017 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.204 | 0.206 | 0.201 | 0.206 | 0.206 | +0.004 (+1.98%) | 4,176,000 |
27 Apr 2017 | HKD | 0.206 | 0.206 | 0.201 | 0.202 | 0.202 | -0.005 (-2.42%) | 1,312,000 |
26 Apr 2017 | HKD | 0.201 | 0.207 | 0.201 | 0.207 | 0.207 | +0.006 (+2.99%) | 1,452,000 |
25 Apr 2017 | HKD | 0.21 | 0.21 | 0.2 | 0.201 | 0.201 | -0.009 (-4.29%) | 1,368,000 |
24 Apr 2017 | HKD | 0.203 | 0.212 | 0.203 | 0.21 | 0.21 | +0.004 (+1.94%) | 2,192,000 |
21 Apr 2017 | HKD | 0.202 | 0.206 | 0.202 | 0.206 | 0.206 | +0.002 (+0.98%) | 1,160,000 |
20 Apr 2017 | HKD | 0.192 | 0.21 | 0.192 | 0.204 | 0.204 | +0.011 (+5.70%) | 7,148,000 |
19 Apr 2017 | HKD | 0.195 | 0.195 | 0.192 | 0.193 | 0.193 | -0.002 (-1.03%) | 1,752,000 |
18 Apr 2017 | HKD | 0.198 | 0.199 | 0.195 | 0.195 | 0.195 | -0.003 (-1.52%) | 1,248,000 |
17 Apr 2017 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.193 | 0.2 | 0.19 | 0.198 | 0.198 | -0.002 (-1%) | 1,104,000 |
12 Apr 2017 | HKD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,164,000 |
11 Apr 2017 | HKD | 0.2 | 0.201 | 0.196 | 0.2 | 0.2 | -0.003 (-1.48%) | 1,540,000 |
10 Apr 2017 | HKD | 0.204 | 0.206 | 0.203 | 0.203 | 0.203 | -0.003 (-1.46%) | 1,174,000 |
7 Apr 2017 | HKD | 0.204 | 0.215 | 0.204 | 0.206 | 0.206 | -0.002 (-0.96%) | 2,624,000 |
6 Apr 2017 | HKD | 0.204 | 0.208 | 0.204 | 0.208 | 0.208 | +0.002 (+0.97%) | 2,348,000 |
5 Apr 2017 | HKD | 0.2 | 0.206 | 0.199 | 0.206 | 0.206 | +0.002 (+0.98%) | 2,916,000 |
4 Apr 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.201 | 0.205 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 212,000 |