Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.71 | 1.78 | 1.69 | 1.76 | 1.76 | +0.05 (+2.92%) | 6,856,000 |
7 Jun 2017 | HKD | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 97,447,015 |
6 Jun 2017 | HKD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 5,618,000 |
5 Jun 2017 | HKD | 1.66 | 1.67 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 3,808,000 |
2 Jun 2017 | HKD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | -0.03 (-1.78%) | 17,150,000 |
1 Jun 2017 | HKD | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 3,382,000 |
31 May 2017 | HKD | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 7,342,538 |
30 May 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,338,000 |
26 May 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,658,000 |
25 May 2017 | HKD | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -0.03 (-1.74%) | 12,856,000 |
24 May 2017 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 13,478,000 |
23 May 2017 | HKD | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 17,274,000 |
22 May 2017 | HKD | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 9,516,000 |
19 May 2017 | HKD | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 6,240,000 |
18 May 2017 | HKD | 1.7 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,322,000 |
17 May 2017 | HKD | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 6,746,000 |
16 May 2017 | HKD | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,522,000 |
15 May 2017 | HKD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,552,000 |
12 May 2017 | HKD | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 3,044,000 |
11 May 2017 | HKD | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,178,000 |
10 May 2017 | HKD | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,878,000 |
9 May 2017 | HKD | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,950,000 |
8 May 2017 | HKD | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 1,874,000 |
5 May 2017 | HKD | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,928,000 |
4 May 2017 | HKD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,980,000 |
3 May 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,698,000 |
1 May 2017 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 3,130,000 |