Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.981 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.08 | 1.08 | 1.02 | 1.03 | 0.981 | -0.05 (-4.63%) | 1,209,600 |
26 May 2017 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 1.0286 | -0.01 (-0.92%) | 407,400 |
25 May 2017 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.0381 | -0.02 (-1.80%) | 760,200 |
24 May 2017 | HKD | 1.09 | 1.17 | 1.08 | 1.11 | 1.0571 | +0.04 (+3.74%) | 2,877,000 |
23 May 2017 | HKD | 1.12 | 1.12 | 1.04 | 1.07 | 1.019 | -0.06 (-5.31%) | 2,698,500 |
22 May 2017 | HKD | 1.13 | 1.16 | 1.1 | 1.13 | 1.0762 | -0.04 (-3.42%) | 3,777,900 |
19 May 2017 | HKD | 1.18 | 1.19 | 1.11 | 1.17 | 1.1143 | -0.03 (-2.50%) | 2,503,200 |
18 May 2017 | HKD | 1.22 | 1.24 | 1.15 | 1.2 | 1.1429 | -0.04 (-3.23%) | 928,200 |
17 May 2017 | HKD | 1.16 | 1.25 | 1.14 | 1.24 | 1.181 | +0.07 (+5.98%) | 2,058,000 |
16 May 2017 | HKD | 1.21 | 1.22 | 1.15 | 1.17 | 1.1143 | -0.04 (-3.31%) | 1,556,100 |
15 May 2017 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 1.1524 | -0.01 (-0.82%) | 449,400 |
12 May 2017 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.1619 | -0.06 (-4.69%) | 1,948,800 |
11 May 2017 | HKD | 1.27 | 1.28 | 1.25 | 1.28 | 1.219 | -0.01 (-0.78%) | 245,700 |
10 May 2017 | HKD | 1.29 | 1.31 | 1.28 | 1.29 | 1.2286 | +0.01 (+0.78%) | 535,500 |
9 May 2017 | HKD | 1.28 | 1.35 | 1.28 | 1.28 | 1.219 | +0.01 (+0.79%) | 2,144,100 |
8 May 2017 | HKD | 1.39 | 1.39 | 1.26 | 1.27 | 1.2095 | -0.12 (-8.63%) | 2,188,200 |
5 May 2017 | HKD | 1.38 | 1.51 | 1.38 | 1.39 | 1.3238 | -0.02 (-1.42%) | 5,041,050 |
4 May 2017 | HKD | 1.4 | 1.44 | 1.28 | 1.41 | 1.3429 | -0.024 (-1.74%) | 4,968,600 |
4 May 2017 |
|
|||||||
3 May 2017 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 1.3667 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.94 | 3.01 | 2.81 | 2.87 | 1.3667 | -0.04 (-1.37%) | 10,974,600 |
1 May 2017 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 1.3857 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.96 | 3.11 | 2.87 | 2.91 | 1.3857 | -0.05 (-1.69%) | 11,793,600 |
27 Apr 2017 | HKD | 2.72 | 3.02 | 2.7101 | 2.96 | 1.4095 | +0.26 (+9.63%) | 23,207,100 |
26 Apr 2017 | HKD | 2.67 | 2.78 | 2.63 | 2.7 | 1.2857 | +0.03 (+1.12%) | 3,091,200 |
25 Apr 2017 | HKD | 2.63 | 2.68 | 2.6 | 2.67 | 1.2714 | +0.08 (+3.09%) | 995,400 |
24 Apr 2017 | HKD | 2.6 | 2.62 | 2.58 | 2.59 | 1.2333 | -0.02 (-0.77%) | 415,800 |
21 Apr 2017 | HKD | 2.6 | 2.65 | 2.59 | 2.61 | 1.2429 | +0.01 (+0.38%) | 567,000 |
20 Apr 2017 | HKD | 2.57 | 2.6 | 2.56 | 2.6 | 1.2381 | +0.05 (+1.96%) | 441,000 |
19 Apr 2017 | HKD | 2.56 | 2.56 | 2.52 | 2.55 | 1.2143 | -0.05 (-1.92%) | 1,785,000 |