Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | HKD | 1.58 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,964,000 |
26 May 2017 | HKD | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 4,026,000 |
25 May 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 6,306,000 |
24 May 2017 | HKD | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 4,341,000 |
23 May 2017 | HKD | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 9,916,000 |
22 May 2017 | HKD | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 5,765,500 |
19 May 2017 | HKD | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,466,000 |
18 May 2017 | HKD | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,307,000 |
17 May 2017 | HKD | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 5,079,000 |
16 May 2017 | HKD | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 5,435,000 |
15 May 2017 | HKD | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,429,000 |
12 May 2017 | HKD | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,810,000 |
11 May 2017 | HKD | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,432,000 |
10 May 2017 | HKD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 2,689,000 |
9 May 2017 | HKD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,549,000 |
8 May 2017 | HKD | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,974,000 |
5 May 2017 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 2,126,000 |
4 May 2017 | HKD | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 2,021,000 |
3 May 2017 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.7 | 1.72 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,881,990 |
1 May 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,494,000 |
27 Apr 2017 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,882,100 |
26 Apr 2017 | HKD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,486,000 |
25 Apr 2017 | HKD | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 4,000,000 |
24 Apr 2017 | HKD | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 8,039,000 |
21 Apr 2017 | HKD | 1.73 | 1.76 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,812,000 |
20 Apr 2017 | HKD | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,857,000 |
19 Apr 2017 | HKD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,950,000 |
18 Apr 2017 | HKD | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 3,102,000 |