Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 410,000 |
19 Jun 2017 | HKD | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 884,000 |
16 Jun 2017 | HKD | 4.02 | 4.19 | 4.02 | 4.06 | 4.06 | +0.17 (+4.37%) | 6,464,000 |
15 Jun 2017 | HKD | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 38,000 |
14 Jun 2017 | HKD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 156,000 |
13 Jun 2017 | HKD | 3.92 | 3.93 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 490,000 |
12 Jun 2017 | HKD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 316,000 |
9 Jun 2017 | HKD | 3.9 | 3.93 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 614,000 |
8 Jun 2017 | HKD | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 560,000 |
7 Jun 2017 | HKD | 3.9 | 3.92 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 40,000 |
6 Jun 2017 | HKD | 3.92 | 3.92 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 642,000 |
5 Jun 2017 | HKD | 3.88 | 3.93 | 3.87 | 3.93 | 3.93 | +0.06 (+1.55%) | 664,000 |
2 Jun 2017 | HKD | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | +0.01 (+0.26%) | 104,000 |
1 Jun 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 66,000 |
31 May 2017 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 184,000 |
30 May 2017 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.05 (+1.30%) | 4,000 |
26 May 2017 | HKD | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | +0.04 (+1.05%) | 230,000 |
25 May 2017 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 2,000 |
24 May 2017 | HKD | 3.83 | 3.88 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 208,000 |
23 May 2017 | HKD | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 130,000 |
22 May 2017 | HKD | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 122,000 |
19 May 2017 | HKD | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 456,000 |
18 May 2017 | HKD | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | +0.04 (+1.04%) | 88,000 |
17 May 2017 | HKD | 3.81 | 3.83 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 226,000 |
16 May 2017 | HKD | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 84,000 |
15 May 2017 | HKD | 3.82 | 3.85 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 410,000 |
12 May 2017 | HKD | 3.8 | 3.81 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 62,000 |
11 May 2017 | HKD | 3.81 | 3.81 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 20,000 |
10 May 2017 | HKD | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 238,000 |