Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | HKD | 3.6282 | 3.9264 | 3.6282 | 3.8767 | 3.8767 | +0.259 (+7.14%) | 20,324,000 |
6 Jun 2017 | HKD | 3.5785 | 3.658 | 3.5089 | 3.6182 | 3.6182 | +0.209 (+6.12%) | 17,982,000 |
5 Jun 2017 | HKD | 3.4095 | 3.4691 | 3.3995 | 3.4095 | 3.4095 | 0.0 (0.0%) | 2,706,000 |
2 Jun 2017 | HKD | 3.4194 | 3.5785 | 3.3797 | 3.4095 | 3.4095 | +0.03 (+0.88%) | 6,494,279 |
1 Jun 2017 | HKD | 3.2802 | 3.4194 | 3.2504 | 3.3797 | 3.3797 | +0.1 (+3.03%) | 3,426,000 |
31 May 2017 | HKD | 3.3399 | 3.3598 | 3.2007 | 3.2802 | 3.2802 | -0.06 (-1.79%) | 3,448,000 |
30 May 2017 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | +0 (+0.0%) | 0 |
29 May 2017 | HKD | 3.3995 | 3.3995 | 3.2802 | 3.3399 | 3.3399 | +0.159 (+5.00%) | 8,724,000 |
26 May 2017 | HKD | 3.2604 | 3.2703 | 3.1311 | 3.1808 | 3.1808 | -0.05 (-1.54%) | 4,172,000 |
25 May 2017 | HKD | 3.2107 | 3.2604 | 3.151 | 3.2305 | 3.2305 | -0.01 (-0.31%) | 12,714,000 |
24 May 2017 | HKD | 3.5188 | 3.5188 | 3.1311 | 3.2405 | 3.2405 | -0.229 (-6.59%) | 13,594,700 |
23 May 2017 | HKD | 3.5486 | 3.5486 | 3.4393 | 3.4691 | 3.4691 | -0.05 (-1.41%) | 4,300,000 |
22 May 2017 | HKD | 3.5586 | 3.648 | 3.4989 | 3.5188 | 3.5188 | +0.01 (+0.28%) | 6,984,000 |
19 May 2017 | HKD | 3.5288 | 3.6083 | 3.4393 | 3.5089 | 3.5089 | -0.03 (-0.84%) | 6,570,000 |
18 May 2017 | HKD | 3.6679 | 3.7176 | 3.5188 | 3.5387 | 3.5387 | -0.159 (-4.30%) | 8,276,000 |
17 May 2017 | HKD | 3.9264 | 3.9363 | 3.6282 | 3.6977 | 3.6977 | -0.268 (-6.77%) | 58,078,000 |
16 May 2017 | HKD | 4.0755 | 4.1152 | 3.8965 | 3.9661 | 3.9661 | -0.139 (-3.39%) | 8,475,964 |
15 May 2017 | HKD | 3.5387 | 4.1252 | 3.5288 | 4.1053 | 4.1053 | +0.646 (+18.68%) | 16,307,590 |
12 May 2017 | HKD | 3.3995 | 3.4989 | 3.3995 | 3.4592 | 3.4592 | +0.03 (+0.87%) | 1,154,000 |
11 May 2017 | HKD | 3.4791 | 3.4989 | 3.3797 | 3.4294 | 3.4294 | -0.04 (-1.14%) | 1,764,000 |
10 May 2017 | HKD | 3.5288 | 3.5288 | 3.4691 | 3.4691 | 3.4691 | -0.01 (-0.29%) | 1,422,000 |
9 May 2017 | HKD | 3.4989 | 3.5089 | 3.3797 | 3.4791 | 3.4791 | -0.05 (-1.41%) | 3,208,000 |
8 May 2017 | HKD | 3.5685 | 3.5785 | 3.5188 | 3.5288 | 3.5288 | +0.01 (+0.28%) | 1,752,000 |
5 May 2017 | HKD | 3.6083 | 3.6083 | 3.489 | 3.5188 | 3.5188 | -0.08 (-2.21%) | 2,278,000 |
4 May 2017 | HKD | 3.5288 | 3.6381 | 3.4791 | 3.5983 | 3.5983 | +0.068 (+1.93%) | 3,254,000 |
3 May 2017 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.001 (+0.03%) | 0 |
2 May 2017 | HKD | 3.4492 | 3.5486 | 3.4492 | 3.5288 | 3.5288 | +0.089 (+2.58%) | 2,523,717 |
1 May 2017 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +0.001 (+0.02%) | 0 |
28 Apr 2017 | HKD | 3.3498 | 3.5188 | 3.3399 | 3.4393 | 3.4393 | +0.089 (+2.67%) | 3,130,000 |
27 Apr 2017 | HKD | 3.489 | 3.5188 | 3.3299 | 3.3498 | 3.3498 | -0.139 (-3.99%) | 5,074,000 |