Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 6.21 | 6.46 | 6.21 | 6.45 | 3.225 | +0.27 (+4.37%) | 21,469,460 |
21 Jun 2017 | HKD | 6.8 | 6.8 | 6.15 | 6.18 | 3.09 | -0.63 (-9.25%) | 36,745,500 |
20 Jun 2017 | HKD | 6.91 | 6.91 | 6.79 | 6.81 | 3.405 | -0.1 (-1.45%) | 6,287,000 |
19 Jun 2017 | HKD | 6.9 | 7.05 | 6.84 | 6.91 | 3.455 | +0.01 (+0.14%) | 3,612,000 |
16 Jun 2017 | HKD | 6.92 | 6.97 | 6.85 | 6.9 | 3.45 | -0.02 (-0.29%) | 4,358,000 |
15 Jun 2017 | HKD | 6.9 | 6.97 | 6.83 | 6.92 | 3.46 | -0.06 (-0.86%) | 3,954,060 |
14 Jun 2017 | HKD | 7 | 7.08 | 6.88 | 6.98 | 3.49 | -0.02 (-0.29%) | 6,110,946 |
13 Jun 2017 | HKD | 6.87 | 7.1 | 6.8 | 7 | 3.5 | +0.08 (+1.16%) | 7,457,060 |
12 Jun 2017 | HKD | 7.08 | 7.08 | 6.8 | 6.92 | 3.46 | -0.17 (-2.40%) | 10,187,366 |
9 Jun 2017 | HKD | 7.38 | 7.38 | 7.05 | 7.09 | 3.545 | -0.29 (-3.93%) | 7,866,854 |
8 Jun 2017 | HKD | 7.12 | 7.38 | 7.08 | 7.38 | 3.69 | +0.32 (+4.53%) | 10,134,000 |
7 Jun 2017 | HKD | 7.15 | 7.15 | 7.04 | 7.06 | 3.53 | -0.08 (-1.12%) | 8,992,692 |
6 Jun 2017 | HKD | 7.15 | 7.17 | 7.06 | 7.14 | 3.57 | +0.05 (+0.71%) | 7,352,000 |
5 Jun 2017 | HKD | 7.2 | 7.24 | 7.03 | 7.09 | 3.545 | -0.08 (-1.12%) | 6,292,100 |
2 Jun 2017 | HKD | 7.08 | 7.23 | 7.01 | 7.17 | 3.585 | +0.09 (+1.27%) | 9,100,000 |
1 Jun 2017 | HKD | 6.68 | 7.08 | 6.67 | 7.08 | 3.54 | +0.35 (+5.20%) | 13,932,800 |
31 May 2017 | HKD | 6.76 | 6.84 | 6.7 | 6.73 | 3.365 | -0.05 (-0.74%) | 8,638,640 |
30 May 2017 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 3.39 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 6.72 | 6.87 | 6.65 | 6.78 | 3.39 | +0.04 (+0.59%) | 3,853,840 |
26 May 2017 | HKD | 6.92 | 6.92 | 6.71 | 6.74 | 3.37 | -0.23 (-3.30%) | 5,951,800 |
25 May 2017 | HKD | 6.98 | 7.03 | 6.85 | 6.97 | 3.485 | +0.04 (+0.58%) | 3,203,660 |
24 May 2017 | HKD | 6.72 | 6.98 | 6.6 | 6.93 | 3.465 | +0.21 (+3.13%) | 8,208,078 |
23 May 2017 | HKD | 7.04 | 7.15 | 6.62 | 6.72 | 3.36 | -0.25 (-3.59%) | 22,840,000 |
22 May 2017 | HKD | 6.95 | 7.21 | 6.95 | 6.97 | 3.485 | +0.05 (+0.72%) | 10,484,160 |
19 May 2017 | HKD | 7 | 7.2 | 6.87 | 6.92 | 3.46 | -0.05 (-0.72%) | 13,156,000 |
18 May 2017 | HKD | 7.18 | 7.38 | 6.83 | 6.97 | 3.485 | -0.46 (-6.19%) | 40,439,398 |
17 May 2017 | HKD | 7.58 | 7.8 | 7.38 | 7.43 | 3.715 | -0.16 (-2.11%) | 24,520,000 |
16 May 2017 | HKD | 7.16 | 7.68 | 7.16 | 7.59 | 3.795 | +0.44 (+6.15%) | 23,856,980 |
15 May 2017 | HKD | 7.11 | 7.4 | 7.09 | 7.15 | 3.575 | +0.08 (+1.13%) | 27,395,200 |
12 May 2017 | HKD | 6.94 | 7.17 | 6.93 | 7.07 | 3.535 | +0.13 (+1.87%) | 10,017,124 |