Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 273,500 |
14 Jun 2017 | HKD | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 116,000 |
13 Jun 2017 | HKD | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 116,500 |
12 Jun 2017 | HKD | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 236,000 |
9 Jun 2017 | HKD | 3.22 | 3.22 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 212,554 |
8 Jun 2017 | HKD | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 241,500 |
7 Jun 2017 | HKD | 3.2 | 3.22 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 438,500 |
6 Jun 2017 | HKD | 3.1 | 3.25 | 3.1 | 3.19 | 3.19 | +0.11 (+3.57%) | 826,000 |
5 Jun 2017 | HKD | 3.09 | 3.14 | 3.02 | 3.08 | 3.08 | -0.01 (-0.32%) | 316,500 |
2 Jun 2017 | HKD | 3.07 | 3.12 | 2.99 | 3.09 | 3.09 | +0.02 (+0.65%) | 211,500 |
1 Jun 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 104,708 |
31 May 2017 | HKD | 3.05 | 3.07 | 2.99 | 3.06 | 3.06 | -0.01 (-0.33%) | 167,500 |
30 May 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3 | 3.15 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 449,500 |
26 May 2017 | HKD | 3.1 | 3.16 | 3 | 3 | 3 | -0.08 (-2.60%) | 536,500 |
25 May 2017 | HKD | 3.1 | 3.13 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 242,000 |
24 May 2017 | HKD | 3.05 | 3.13 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 76,500 |
23 May 2017 | HKD | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.07 (-2.24%) | 450,420 |
22 May 2017 | HKD | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 85,000 |
19 May 2017 | HKD | 3.07 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 133,500 |
18 May 2017 | HKD | 3.1 | 3.14 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 284,868 |
17 May 2017 | HKD | 3.11 | 3.16 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 130,000 |
16 May 2017 | HKD | 3.12 | 3.12 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 181,500 |
15 May 2017 | HKD | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 184,000 |
12 May 2017 | HKD | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | +0.04 (+1.29%) | 296,400 |
11 May 2017 | HKD | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 352,500 |
10 May 2017 | HKD | 3.05 | 3.17 | 3.05 | 3.07 | 3.07 | +0.05 (+1.66%) | 1,100,500 |
9 May 2017 | HKD | 2.88 | 3.05 | 2.88 | 3.02 | 3.02 | +0.11 (+3.78%) | 478,200 |
8 May 2017 | HKD | 2.79 | 2.92 | 2.79 | 2.91 | 2.91 | +0.16 (+5.82%) | 860,000 |
5 May 2017 | HKD | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 10,000 |