Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,128,000 |
7 Jun 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 326,000 |
6 Jun 2017 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 256,000 |
5 Jun 2017 | HKD | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 871,311 |
2 Jun 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 832,400 |
1 Jun 2017 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 441,400 |
31 May 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 328,000 |
30 May 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 244,000 |
26 May 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 231,000 |
25 May 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 240,000 |
24 May 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 732,000 |
23 May 2017 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 280,000 |
22 May 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 980,000 |
19 May 2017 | HKD | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 386,000 |
18 May 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 248,000 |
17 May 2017 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 578,000 |
16 May 2017 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 178,000 |
15 May 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 88,000 |
12 May 2017 | HKD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 392,000 |
11 May 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 263,000 |
10 May 2017 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 494,000 |
9 May 2017 | HKD | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 492,000 |
8 May 2017 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 143,000 |
5 May 2017 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,193,000 |
4 May 2017 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 210,000 |
3 May 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,554,000 |
1 May 2017 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 432,800 |