Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 16.4 | +0.01 (+1.23%) | 5,130,000 |
21 Jun 2017 | HKD | 0.78 | 0.85 | 0.77 | 0.81 | 16.2 | +0.03 (+3.85%) | 12,198,000 |
20 Jun 2017 | HKD | 0.78 | 0.78 | 0.74 | 0.78 | 15.6 | +0.01 (+1.30%) | 5,528,000 |
19 Jun 2017 | HKD | 0.72 | 0.8 | 0.72 | 0.77 | 15.4 | +0.05 (+6.94%) | 14,054,000 |
16 Jun 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 14.4 | -0.01 (-1.37%) | 4,023,244 |
15 Jun 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 14.6 | +0.01 (+1.39%) | 6,152,000 |
14 Jun 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 14.4 | +0.02 (+2.86%) | 12,836,000 |
13 Jun 2017 | HKD | 0.78 | 0.78 | 0.7 | 0.7 | 14 | -0.06 (-7.89%) | 11,014,000 |
12 Jun 2017 | HKD | 0.8 | 0.81 | 0.74 | 0.76 | 15.2 | -0.03 (-3.80%) | 5,488,000 |
9 Jun 2017 | HKD | 0.82 | 0.82 | 0.74 | 0.79 | 15.8 | -0.02 (-2.47%) | 17,604,000 |
8 Jun 2017 | HKD | 0.85 | 0.86 | 0.79 | 0.81 | 16.2 | -0.04 (-4.71%) | 14,986,000 |
7 Jun 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 17 | -0.02 (-2.30%) | 3,102,000 |
6 Jun 2017 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 17.4 | -0.01 (-1.14%) | 1,068,000 |
5 Jun 2017 | HKD | 0.9 | 0.9 | 0.85 | 0.88 | 17.6 | -0.01 (-1.12%) | 2,284,000 |
2 Jun 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 17.8 | 0.0 (0.0%) | 1,932,000 |
1 Jun 2017 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 17.8 | -0.01 (-1.11%) | 5,338,000 |
31 May 2017 | HKD | 0.96 | 0.96 | 0.9 | 0.9 | 18 | -0.06 (-6.25%) | 19,396,622 |
30 May 2017 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 19.2 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.9 | 1.02 | 0.89 | 0.96 | 19.2 | +0.06 (+6.67%) | 7,792,000 |
26 May 2017 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 18 | 0.0 (0.0%) | 2,390,000 |
25 May 2017 | HKD | 0.95 | 0.95 | 0.89 | 0.9 | 18 | -0.04 (-4.26%) | 2,662,000 |
24 May 2017 | HKD | 0.92 | 0.98 | 0.87 | 0.94 | 18.8 | +0.06 (+6.82%) | 13,974,000 |
23 May 2017 | HKD | 0.92 | 0.92 | 0.87 | 0.88 | 17.6 | -0.02 (-2.22%) | 2,798,000 |
22 May 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 18 | -0.01 (-1.10%) | 5,674,000 |
19 May 2017 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 18.2 | -0.02 (-2.15%) | 4,870,000 |
18 May 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 18.6 | 0.0 (0.0%) | 2,386,000 |
17 May 2017 | HKD | 0.97 | 0.97 | 0.92 | 0.93 | 18.6 | -0.03 (-3.12%) | 3,596,000 |
16 May 2017 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 19.2 | 0.0 (0.0%) | 6,926,000 |
15 May 2017 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 19.2 | -0.02 (-2.04%) | 3,838,000 |
12 May 2017 | HKD | 1.01 | 1.01 | 0.95 | 0.98 | 19.6 | +0.01 (+1.03%) | 3,738,000 |