Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | HKD | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 12,616,000 |
10 Jul 2017 | HKD | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 19,584,000 |
7 Jul 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 6,788,000 |
6 Jul 2017 | HKD | 1.55 | 1.59 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 6,896,000 |
5 Jul 2017 | HKD | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 7,348,000 |
4 Jul 2017 | HKD | 1.58 | 1.6 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 7,236,000 |
3 Jul 2017 | HKD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 6,968,000 |
30 Jun 2017 | HKD | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 7,440,000 |
29 Jun 2017 | HKD | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 7,060,000 |
28 Jun 2017 | HKD | 1.72 | 1.73 | 1.6 | 1.63 | 1.63 | -0.08 (-4.68%) | 8,204,000 |
27 Jun 2017 | HKD | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 7,380,000 |
26 Jun 2017 | HKD | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 18,352,000 |
23 Jun 2017 | HKD | 1.68 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 18,500,000 |
22 Jun 2017 | HKD | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 14,524,000 |
21 Jun 2017 | HKD | 1.63 | 1.68 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 11,912,000 |
20 Jun 2017 | HKD | 1.63 | 1.66 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 13,620,000 |
19 Jun 2017 | HKD | 1.63 | 1.68 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 12,248,410 |
16 Jun 2017 | HKD | 1.64 | 1.66 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 12,100,000 |
15 Jun 2017 | HKD | 1.64 | 1.65 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 11,676,000 |
14 Jun 2017 | HKD | 1.66 | 1.67 | 1.59 | 1.62 | 1.62 | -0.04 (-2.41%) | 13,112,000 |
13 Jun 2017 | HKD | 1.68 | 1.7 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 9,432,000 |
12 Jun 2017 | HKD | 1.7 | 1.72 | 1.61 | 1.64 | 1.64 | -0.03 (-1.80%) | 9,152,000 |
9 Jun 2017 | HKD | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 13,468,000 |
8 Jun 2017 | HKD | 1.6 | 1.69 | 1.55 | 1.65 | 1.65 | +0.1 (+6.45%) | 14,139,640 |
7 Jun 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 9,204,000 |
6 Jun 2017 | HKD | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 11,156,000 |
5 Jun 2017 | HKD | 1.74 | 1.75 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 11,214,140 |
2 Jun 2017 | HKD | 1.6 | 1.7 | 1.57 | 1.68 | 1.68 | +0.08 (+5%) | 14,112,000 |
1 Jun 2017 | HKD | 1.59 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 17,468,000 |
31 May 2017 | HKD | 1.61 | 1.62 | 1.47 | 1.59 | 1.59 | -0.03 (-1.85%) | 12,656,000 |