Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.03 (-0.82%) | 172,000 |
22 Jun 2017 | HKD | 3.7 | 3.7 | 3.61 | 3.67 | 3.67 | +0.14 (+3.97%) | 87,000 |
21 Jun 2017 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.1 (-2.75%) | 263,000 |
20 Jun 2017 | HKD | 3.5 | 3.69 | 3.5 | 3.63 | 3.63 | +0.09 (+2.54%) | 334,000 |
19 Jun 2017 | HKD | 3.67 | 3.79 | 3.54 | 3.54 | 3.54 | -0.28 (-7.33%) | 95,000 |
16 Jun 2017 | HKD | 3.88 | 3.88 | 3.65 | 3.82 | 3.82 | -0.01 (-0.26%) | 390,000 |
15 Jun 2017 | HKD | 3.78 | 4.01 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 1,322,000 |
14 Jun 2017 | HKD | 3.86 | 3.9 | 3.79 | 3.88 | 3.88 | +0.05 (+1.31%) | 142,000 |
13 Jun 2017 | HKD | 3.61 | 3.84 | 3.61 | 3.83 | 3.83 | +0.17 (+4.64%) | 84,000 |
12 Jun 2017 | HKD | 3.88 | 3.88 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 485,000 |
9 Jun 2017 | HKD | 3.67 | 3.7 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 137,000 |
8 Jun 2017 | HKD | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 403,000 |
7 Jun 2017 | HKD | 3.57 | 3.78 | 3.56 | 3.63 | 3.63 | -0.13 (-3.46%) | 551,000 |
6 Jun 2017 | HKD | 3.53 | 3.76 | 3.53 | 3.76 | 3.76 | +0.06 (+1.62%) | 495,000 |
5 Jun 2017 | HKD | 3.74 | 3.85 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 243,000 |
2 Jun 2017 | HKD | 3.71 | 3.79 | 3.65 | 3.77 | 3.77 | -0.03 (-0.79%) | 452,000 |
1 Jun 2017 | HKD | 3.8 | 3.8 | 3.71 | 3.8 | 3.8 | -0.05 (-1.30%) | 242,000 |
31 May 2017 | HKD | 3.7 | 3.95 | 3.7 | 3.85 | 3.85 | +0.17 (+4.62%) | 30,560,000 |
30 May 2017 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.8 | 3.8 | 3.66 | 3.68 | 3.68 | -0.1 (-2.65%) | 934,000 |
26 May 2017 | HKD | 3.9 | 3.9 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 198,000 |
25 May 2017 | HKD | 4.06 | 4.06 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 111,000 |
24 May 2017 | HKD | 4.1 | 4.11 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 124,000 |
23 May 2017 | HKD | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 156,000 |
22 May 2017 | HKD | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 17,000 |
19 May 2017 | HKD | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | +0.03 (+0.73%) | 13,000 |
18 May 2017 | HKD | 4.05 | 4.1 | 3.96 | 4.09 | 4.09 | +0.02 (+0.49%) | 167,000 |
17 May 2017 | HKD | 4.08 | 4.08 | 3.98 | 4.07 | 4.07 | +0.01 (+0.25%) | 18,000 |
16 May 2017 | HKD | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | +0.04 (+1.00%) | 16,000 |
15 May 2017 | HKD | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 27,000 |