Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 3.68 | 3.8 | 3.63 | 3.74 | 3.74 | +0.06 (+1.63%) | 2,543,000 |
12 Jun 2017 | HKD | 3.67 | 3.75 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,584,000 |
9 Jun 2017 | HKD | 3.71 | 3.71 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,143,000 |
8 Jun 2017 | HKD | 3.68 | 3.79 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 750,000 |
7 Jun 2017 | HKD | 3.79 | 3.79 | 3.67 | 3.75 | 3.75 | 0.0 (0.0%) | 86,000 |
6 Jun 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
5 Jun 2017 | HKD | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 9,000 |
2 Jun 2017 | HKD | 3.67 | 3.78 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 459,000 |
1 Jun 2017 | HKD | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 98,000 |
31 May 2017 | HKD | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | +0.01 (+0.28%) | 128,000 |
30 May 2017 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 33,000 |
26 May 2017 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
25 May 2017 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 0 |
24 May 2017 | HKD | 3.71 | 3.71 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 36,000 |
23 May 2017 | HKD | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 120,000 |
22 May 2017 | HKD | 3.68 | 3.73 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 415,000 |
19 May 2017 | HKD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.03 (-0.81%) | 13,000 |
18 May 2017 | HKD | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 89,000 |
17 May 2017 | HKD | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 593,000 |
16 May 2017 | HKD | 3.7 | 3.7 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 486,000 |
15 May 2017 | HKD | 3.7 | 3.73 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 26,000 |
12 May 2017 | HKD | 3.62 | 3.7 | 3.62 | 3.7 | 3.7 | +0.03 (+0.82%) | 196,000 |
11 May 2017 | HKD | 3.72 | 3.72 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 521,000 |
10 May 2017 | HKD | 3.65 | 3.71 | 3.6 | 3.69 | 3.69 | -0.01 (-0.27%) | 802,000 |
9 May 2017 | HKD | 3.65 | 3.7 | 3.62 | 3.7 | 3.7 | +0.03 (+0.82%) | 411,000 |
8 May 2017 | HKD | 3.6 | 3.7 | 3.6 | 3.67 | 3.67 | +0.08 (+2.23%) | 497,000 |
5 May 2017 | HKD | 3.6 | 3.64 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 325,000 |
4 May 2017 | HKD | 3.51 | 3.61 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 612,000 |
3 May 2017 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |