Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 337,500 |
4 Jul 2017 | HKD | 0.94 | 0.95 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,692,000 |
3 Jul 2017 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 358,500 |
30 Jun 2017 | HKD | 0.96 | 0.96 | 0.88 | 0.96 | 0.96 | 0.0 (0.0%) | 1,006,500 |
29 Jun 2017 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 147,000 |
28 Jun 2017 | HKD | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 366,000 |
27 Jun 2017 | HKD | 0.95 | 1 | 0.93 | 0.99 | 0.99 | +0.05 (+5.32%) | 797,500 |
26 Jun 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 492,000 |
23 Jun 2017 | HKD | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 646,500 |
22 Jun 2017 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 360,000 |
21 Jun 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 631,500 |
20 Jun 2017 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 136,500 |
19 Jun 2017 | HKD | 1.03 | 1.04 | 0.9 | 1 | 1 | -0.03 (-2.91%) | 1,620,000 |
16 Jun 2017 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 267,000 |
15 Jun 2017 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 283,500 |
14 Jun 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 537,000 |
13 Jun 2017 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 121,500 |
12 Jun 2017 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 102,000 |
9 Jun 2017 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 312,000 |
8 Jun 2017 | HKD | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 717,500 |
7 Jun 2017 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 681,935 |
6 Jun 2017 | HKD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 318,000 |
5 Jun 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 363,000 |
2 Jun 2017 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 382,500 |
1 Jun 2017 | HKD | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 895,500 |
31 May 2017 | HKD | 1.04 | 1.06 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,156,000 |
30 May 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 949,500 |
26 May 2017 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 93,000 |
25 May 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 117,000 |