Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 20,000 |
26 Apr 2017 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 130,000 |
25 Apr 2017 | HKD | 0.81 | 0.84 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 240,000 |
24 Apr 2017 | HKD | 0.86 | 0.86 | 0.77 | 0.84 | 0.84 | -0.01 (-1.18%) | 600,000 |
21 Apr 2017 | HKD | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 700,000 |
20 Apr 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 190,000 |
19 Apr 2017 | HKD | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 430,000 |
18 Apr 2017 | HKD | 0.81 | 0.82 | 0.71 | 0.76 | 0.76 | -0.05 (-6.17%) | 1,120,000 |
17 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 340,000 |
12 Apr 2017 | HKD | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 360,000 |
11 Apr 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 290,000 |
10 Apr 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 280,000 |
7 Apr 2017 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 560,000 |
6 Apr 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 670,000 |
5 Apr 2017 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 100,000 |
4 Apr 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 210,000 |
31 Mar 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 80,000 |
30 Mar 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 290,000 |
29 Mar 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 310,000 |
28 Mar 2017 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.04 (+5.06%) | 470,000 |
27 Mar 2017 | HKD | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 780,000 |
24 Mar 2017 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 110,000 |
23 Mar 2017 | HKD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,210,000 |
22 Mar 2017 | HKD | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -0.05 (-5.62%) | 1,620,000 |
21 Mar 2017 | HKD | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -0.13 (-12.75%) | 3,670,000 |
20 Mar 2017 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | +0.05 (+5.15%) | 2,250,000 |
17 Mar 2017 | HKD | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 410,000 |