Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 52,000 |
8 Jun 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 26,000 |
7 Jun 2017 | HKD | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 80,000 |
6 Jun 2017 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 64,000 |
5 Jun 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
2 Jun 2017 | HKD | 1.3 | 1.34 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 142,000 |
1 Jun 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 36,150 |
31 May 2017 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 86,000 |
30 May 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 46,000 |
26 May 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 34,000 |
25 May 2017 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 28,000 |
24 May 2017 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 82,000 |
23 May 2017 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.04 (+3.20%) | 62,000 |
22 May 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 36,000 |
19 May 2017 | HKD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 28,000 |
18 May 2017 | HKD | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 178,000 |
17 May 2017 | HKD | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 552,000 |
16 May 2017 | HKD | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 162,000 |
15 May 2017 | HKD | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 1,188,000 |
12 May 2017 | HKD | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 802,000 |
11 May 2017 | HKD | 1.31 | 1.31 | 1.17 | 1.2 | 1.2 | -0.12 (-9.09%) | 1,754,000 |
10 May 2017 | HKD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.11 (-7.69%) | 578,000 |
9 May 2017 | HKD | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -0.06 (-4.03%) | 264,000 |
8 May 2017 | HKD | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 268,000 |
5 May 2017 | HKD | 1.58 | 1.58 | 1.5 | 1.54 | 1.54 | -0.08 (-4.94%) | 542,000 |
4 May 2017 | HKD | 1.7 | 1.71 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 834,000 |
3 May 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.63 | 1.72 | 1.59 | 1.69 | 1.69 | +0.06 (+3.68%) | 4,965,003 |
1 May 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |