Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 4.11 | 4.11 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 742,000 |
14 Jun 2017 | HKD | 4.12 | 4.13 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 820,000 |
13 Jun 2017 | HKD | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 3,884,000 |
12 Jun 2017 | HKD | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 3,936,000 |
9 Jun 2017 | HKD | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 12,594,002 |
8 Jun 2017 | HKD | 4.14 | 4.17 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,043,000 |
7 Jun 2017 | HKD | 4.09 | 4.17 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 3,647,000 |
6 Jun 2017 | HKD | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,249,000 |
5 Jun 2017 | HKD | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,768,000 |
2 Jun 2017 | HKD | 4.14 | 4.21 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,262,000 |
1 Jun 2017 | HKD | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 2,579,000 |
31 May 2017 | HKD | 4.12 | 4.19 | 4.11 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,623,200 |
30 May 2017 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.15 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,295,938 |
26 May 2017 | HKD | 4.17 | 4.2 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 3,425,000 |
25 May 2017 | HKD | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 2,647,000 |
24 May 2017 | HKD | 4.19 | 4.24 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,903,004 |
23 May 2017 | HKD | 4.25 | 4.29 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,534,000 |
22 May 2017 | HKD | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,731,500 |
19 May 2017 | HKD | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 3,360,000 |
18 May 2017 | HKD | 4.25 | 4.3 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,685,000 |
17 May 2017 | HKD | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 2,500,000 |
16 May 2017 | HKD | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,627,000 |
15 May 2017 | HKD | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,584,000 |
12 May 2017 | HKD | 4.28 | 4.29 | 4.21 | 4.26 | 4.26 | -0.01 (-0.23%) | 3,432,000 |
11 May 2017 | HKD | 4.27 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,854,000 |
10 May 2017 | HKD | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 3,733,000 |
9 May 2017 | HKD | 4.3 | 4.32 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,034,357 |
8 May 2017 | HKD | 4.3 | 4.35 | 4.29 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,458,000 |
5 May 2017 | HKD | 4.24 | 4.3 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 5,460,000 |