Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,164,000 |
21 Jun 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,100,000 |
20 Jun 2017 | HKD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 357,000 |
19 Jun 2017 | HKD | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,831,000 |
16 Jun 2017 | HKD | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 865,000 |
15 Jun 2017 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,017,000 |
14 Jun 2017 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 885,000 |
13 Jun 2017 | HKD | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 657,000 |
12 Jun 2017 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 490,000 |
9 Jun 2017 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 886,000 |
8 Jun 2017 | HKD | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,706,000 |
7 Jun 2017 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,776,000 |
6 Jun 2017 | HKD | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,820,000 |
5 Jun 2017 | HKD | 1.7 | 1.7 | 1.63 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,140,699 |
2 Jun 2017 | HKD | 1.67 | 1.72 | 1.62 | 1.7 | 1.7 | +0.07 (+4.29%) | 2,490,000 |
1 Jun 2017 | HKD | 1.71 | 1.71 | 1.59 | 1.63 | 1.63 | -0.1 (-5.78%) | 6,998,000 |
31 May 2017 | HKD | 1.74 | 1.78 | 1.65 | 1.73 | 1.73 | -0.05 (-2.81%) | 13,600,000 |
30 May 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.68 | 1.81 | 1.6 | 1.78 | 1.78 | +0.12 (+7.23%) | 5,370,000 |
26 May 2017 | HKD | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,225,000 |
25 May 2017 | HKD | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | +0.09 (+5.77%) | 4,374,000 |
24 May 2017 | HKD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 3,103,000 |
23 May 2017 | HKD | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 4,634,000 |
22 May 2017 | HKD | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,591,000 |
19 May 2017 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 3,329,000 |
18 May 2017 | HKD | 1.5 | 1.57 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 6,585,000 |
17 May 2017 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,807,000 |
16 May 2017 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,705,000 |
15 May 2017 | HKD | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,532,000 |
12 May 2017 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,035,000 |