Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 6.54 | 6.75 | 6.54 | 6.59 | 65.9 | +0.02 (+0.30%) | 194,000 |
7 Jun 2017 | HKD | 6.61 | 6.68 | 6.47 | 6.57 | 65.7 | -0.13 (-1.94%) | 218,500 |
6 Jun 2017 | HKD | 6.65 | 6.7 | 6.54 | 6.7 | 67 | +0.01 (+0.15%) | 164,900 |
5 Jun 2017 | HKD | 6.82 | 7.1 | 6.6 | 6.69 | 66.9 | -0.31 (-4.43%) | 543,000 |
2 Jun 2017 | HKD | 6.76 | 7.06 | 6.76 | 7 | 70 | -0.07 (-0.99%) | 546,300 |
1 Jun 2017 | HKD | 7.13 | 7.13 | 6.9 | 7.07 | 70.7 | -0.06 (-0.84%) | 166,500 |
31 May 2017 | HKD | 7.16 | 7.2 | 6.98 | 7.13 | 71.3 | -0.05 (-0.70%) | 333,000 |
30 May 2017 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 71.8 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 6.67 | 7.18 | 6.67 | 7.18 | 71.8 | +0.51 (+7.65%) | 281,800 |
26 May 2017 | HKD | 6.58 | 6.68 | 6.57 | 6.67 | 66.7 | -0.02 (-0.30%) | 74,300 |
25 May 2017 | HKD | 6.7 | 6.72 | 6.6 | 6.69 | 66.9 | -0.03 (-0.45%) | 275,000 |
24 May 2017 | HKD | 6.56 | 6.75 | 6.56 | 6.72 | 67.2 | -0.06 (-0.88%) | 256,100 |
23 May 2017 | HKD | 6.72 | 6.8 | 6.45 | 6.78 | 67.8 | -0.02 (-0.29%) | 332,600 |
22 May 2017 | HKD | 6.85 | 6.85 | 6.6 | 6.8 | 68 | -0.05 (-0.73%) | 428,600 |
19 May 2017 | HKD | 6.9 | 6.9 | 6.77 | 6.85 | 68.5 | -0.07 (-1.01%) | 337,100 |
18 May 2017 | HKD | 6.87 | 7.02 | 6.83 | 6.92 | 69.2 | -0.01 (-0.14%) | 167,000 |
17 May 2017 | HKD | 6.86 | 6.98 | 6.86 | 6.93 | 69.3 | -0.06 (-0.86%) | 202,400 |
16 May 2017 | HKD | 6.85 | 6.99 | 6.84 | 6.99 | 69.9 | +0.07 (+1.01%) | 207,100 |
15 May 2017 | HKD | 6.93 | 6.94 | 6.85 | 6.92 | 69.2 | -0.08 (-1.14%) | 282,600 |
12 May 2017 | HKD | 7 | 7 | 6.85 | 7 | 70 | -0.03 (-0.43%) | 476,500 |
11 May 2017 | HKD | 7.08 | 7.08 | 6.95 | 7.03 | 70.3 | -0.12 (-1.68%) | 156,400 |
10 May 2017 | HKD | 7.1 | 7.15 | 7.01 | 7.15 | 71.5 | -0.03 (-0.42%) | 425,100 |
9 May 2017 | HKD | 7.1 | 7.18 | 6.91 | 7.18 | 71.8 | +0.09 (+1.27%) | 437,000 |
8 May 2017 | HKD | 7.09 | 7.24 | 6.9 | 7.09 | 70.9 | +0.08 (+1.14%) | 271,100 |
5 May 2017 | HKD | 6.98 | 7.09 | 6.8 | 7.01 | 70.1 | +0.1 (+1.45%) | 383,000 |
4 May 2017 | HKD | 6.66 | 6.92 | 6.66 | 6.91 | 69.1 | +0.25 (+3.75%) | 315,000 |
3 May 2017 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 66.6 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.62 | 6.73 | 6.55 | 6.66 | 66.6 | +0.09 (+1.37%) | 301,500 |
1 May 2017 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 65.7 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6 | 6.71 | 6 | 6.57 | 65.7 | +0.57 (+9.50%) | 1,215,600 |