Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.85 | 0.89 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 920,000 |
20 Jun 2017 | HKD | 0.8 | 0.94 | 0.8 | 0.86 | 0.86 | +0.07 (+8.86%) | 3,908,000 |
19 Jun 2017 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 2,150,000 |
16 Jun 2017 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 828,000 |
15 Jun 2017 | HKD | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,738,000 |
14 Jun 2017 | HKD | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 986,000 |
13 Jun 2017 | HKD | 0.65 | 0.77 | 0.65 | 0.73 | 0.73 | +0.08 (+12.31%) | 4,894,000 |
12 Jun 2017 | HKD | 0.58 | 0.7 | 0.58 | 0.65 | 0.65 | +0.08 (+14.04%) | 6,140,000 |
9 Jun 2017 | HKD | 0.54 | 0.63 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 2,866,000 |
8 Jun 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,754,000 |
7 Jun 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,248,000 |
6 Jun 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,342,000 |
5 Jun 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 602,000 |
2 Jun 2017 | HKD | 0.62 | 0.64 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 616,000 |
1 Jun 2017 | HKD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 844,000 |
31 May 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 972,000 |
30 May 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 88,000 |
26 May 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 140,000 |
25 May 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 516,000 |
24 May 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 410,000 |
23 May 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 552,000 |
22 May 2017 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 262,000 |
19 May 2017 | HKD | 0.67 | 0.75 | 0.65 | 0.74 | 0.74 | +0.02 (+2.78%) | 796,000 |
18 May 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 180,000 |
17 May 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 12,000 |
16 May 2017 | HKD | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 1,010,000 |
15 May 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 214,000 |
12 May 2017 | HKD | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 124,000 |
11 May 2017 | HKD | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 134,000 |