Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 172,000 |
15 Jun 2017 | HKD | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 486,000 |
14 Jun 2017 | HKD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 110,000 |
13 Jun 2017 | HKD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 276,000 |
12 Jun 2017 | HKD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 316,000 |
9 Jun 2017 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 62,000 |
8 Jun 2017 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 78,000 |
7 Jun 2017 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 276,000 |
6 Jun 2017 | HKD | 1.4 | 1.41 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 480,000 |
5 Jun 2017 | HKD | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 316,000 |
2 Jun 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 250,000 |
1 Jun 2017 | HKD | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 300,000 |
31 May 2017 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 260,000 |
30 May 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 160,000 |
26 May 2017 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 158,000 |
25 May 2017 | HKD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 342,000 |
24 May 2017 | HKD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 96,000 |
23 May 2017 | HKD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 200,000 |
22 May 2017 | HKD | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 52,000 |
19 May 2017 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 282,000 |
18 May 2017 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 168,000 |
17 May 2017 | HKD | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 66,000 |
16 May 2017 | HKD | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 120,000 |
15 May 2017 | HKD | 1.46 | 1.51 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 102,000 |
12 May 2017 | HKD | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 322,000 |
11 May 2017 | HKD | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 78,000 |
10 May 2017 | HKD | 1.42 | 1.45 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 276,000 |
9 May 2017 | HKD | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 622,000 |
8 May 2017 | HKD | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 436,000 |