Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,510,000 |
5 May 2017 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 5,000,000 |
4 May 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,120,000 |
3 May 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
2 May 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 480,000 |
1 May 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
28 Apr 2017 | HKD | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 3,660,000 |
27 Apr 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,920,000 |
26 Apr 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,080,000 |
25 Apr 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,210,000 |
24 Apr 2017 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 12,000,000 |
21 Apr 2017 | HKD | 0.365 | 0.38 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 11,610,000 |
20 Apr 2017 | HKD | 0.335 | 0.37 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 22,090,000 |
19 Apr 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,550,000 |
18 Apr 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 3,010,000 |
17 Apr 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
13 Apr 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 2,250,000 |
12 Apr 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,890,000 |
11 Apr 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,359,000 |
10 Apr 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 5,600,000 |
7 Apr 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,980,000 |
6 Apr 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,040,000 |
5 Apr 2017 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 6,110,000 |
4 Apr 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |
3 Apr 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 13,380,000 |
31 Mar 2017 | HKD | 0.33 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 5,330,000 |
30 Mar 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,920,000 |
29 Mar 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,100,000 |
28 Mar 2017 | HKD | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 7,720,000 |