Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 6.08 | 6.31 | 5.92 | 6.28 | 6.28 | +0.28 (+4.67%) | 8,351,000 |
7 Jun 2017 | HKD | 5.93 | 6.1 | 5.87 | 6 | 6 | +0.08 (+1.35%) | 5,460,894 |
6 Jun 2017 | HKD | 6.13 | 6.13 | 5.65 | 5.92 | 5.92 | -0.17 (-2.79%) | 10,509,000 |
5 Jun 2017 | HKD | 6.22 | 6.3 | 6.02 | 6.09 | 6.09 | -0.08 (-1.30%) | 3,607,843 |
2 Jun 2017 | HKD | 6.05 | 6.22 | 6 | 6.17 | 6.17 | +0.17 (+2.83%) | 4,191,643 |
1 Jun 2017 | HKD | 5.96 | 6.1 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 3,819,000 |
31 May 2017 | HKD | 6.03 | 6.05 | 5.83 | 5.9 | 5.9 | -0.07 (-1.17%) | 3,133,000 |
30 May 2017 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 6.1 | 6.18 | 5.95 | 5.97 | 5.97 | -0.11 (-1.81%) | 1,872,400 |
26 May 2017 | HKD | 5.95 | 6.12 | 5.95 | 6.08 | 6.08 | +0.09 (+1.50%) | 1,900,400 |
25 May 2017 | HKD | 6.06 | 6.11 | 5.91 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,104,000 |
24 May 2017 | HKD | 6.04 | 6.1 | 5.85 | 5.97 | 5.97 | -0.08 (-1.32%) | 4,772,000 |
23 May 2017 | HKD | 6.18 | 6.42 | 5.91 | 6.05 | 6.05 | -0.09 (-1.47%) | 10,290,000 |
22 May 2017 | HKD | 6.08 | 6.35 | 6.06 | 6.14 | 6.14 | +0.08 (+1.32%) | 6,736,300 |
19 May 2017 | HKD | 6.22 | 6.29 | 6 | 6.06 | 6.06 | -0.16 (-2.57%) | 12,114,700 |
18 May 2017 | HKD | 6.5 | 6.55 | 6.1 | 6.22 | 6.22 | -0.42 (-6.33%) | 16,112,000 |
17 May 2017 | HKD | 6.52 | 6.75 | 6.51 | 6.64 | 6.64 | +0.12 (+1.84%) | 3,123,000 |
16 May 2017 | HKD | 6.55 | 6.57 | 6.38 | 6.52 | 6.52 | -0.02 (-0.31%) | 3,797,000 |
15 May 2017 | HKD | 6.5 | 6.65 | 6.45 | 6.54 | 6.54 | +0.05 (+0.77%) | 7,465,100 |
12 May 2017 | HKD | 6.6 | 6.75 | 6.49 | 6.49 | 6.49 | -0.08 (-1.22%) | 6,699,000 |
11 May 2017 | HKD | 6.84 | 7.06 | 6.35 | 6.57 | 6.57 | -0.26 (-3.81%) | 12,990,900 |
10 May 2017 | HKD | 6.89 | 7.02 | 6.77 | 6.83 | 6.83 | +0.02 (+0.29%) | 8,662,000 |
9 May 2017 | HKD | 6.45 | 6.84 | 6.45 | 6.81 | 6.81 | +0.36 (+5.58%) | 6,909,000 |
8 May 2017 | HKD | 6.31 | 6.52 | 6.3 | 6.45 | 6.45 | +0.19 (+3.04%) | 3,510,000 |
5 May 2017 | HKD | 6.53 | 6.6 | 6.25 | 6.26 | 6.26 | -0.32 (-4.86%) | 7,518,000 |
4 May 2017 | HKD | 6.79 | 6.84 | 6.43 | 6.58 | 6.58 | -0.27 (-3.94%) | 7,459,000 |
3 May 2017 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.68 | 6.94 | 6.59 | 6.85 | 6.85 | +0.24 (+3.63%) | 8,736,000 |
1 May 2017 | HKD | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.36 | 6.73 | 6.27 | 6.61 | 6.61 | +0.28 (+4.42%) | 13,933,000 |