Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.192 | 0.192 | 0.19 | 0.19 | 1.9 | +0.001 (+0.53%) | 75,000 |
7 Jun 2017 | HKD | 0.193 | 0.193 | 0.187 | 0.189 | 1.89 | -0.001 (-0.53%) | 17,532,500 |
6 Jun 2017 | HKD | 0.197 | 0.197 | 0.188 | 0.19 | 1.9 | -0.005 (-2.56%) | 25,800,000 |
5 Jun 2017 | HKD | 0.196 | 0.196 | 0.19 | 0.195 | 1.95 | +0.004 (+2.09%) | 17,500,000 |
2 Jun 2017 | HKD | 0.191 | 0.194 | 0.188 | 0.191 | 1.91 | +0.003 (+1.60%) | 3,734,300 |
1 Jun 2017 | HKD | 0.189 | 0.19 | 0.18 | 0.188 | 1.88 | 0.0 (0.0%) | 18,200,000 |
31 May 2017 | HKD | 0.193 | 0.193 | 0.184 | 0.188 | 1.88 | -0.002 (-1.05%) | 140,520,000 |
30 May 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | -0.001 (-0.52%) | 0 |
29 May 2017 | HKD | 0.192 | 0.198 | 0.186 | 0.191 | 1.91 | -0.003 (-1.55%) | 21,475,000 |
26 May 2017 | HKD | 0.201 | 0.201 | 0.192 | 0.194 | 1.94 | +0.002 (+1.04%) | 12,200,000 |
25 May 2017 | HKD | 0.193 | 0.193 | 0.191 | 0.192 | 1.92 | +0.001 (+0.52%) | 9,125,000 |
24 May 2017 | HKD | 0.19 | 0.192 | 0.19 | 0.191 | 1.91 | +0.001 (+0.53%) | 22,150,000 |
23 May 2017 | HKD | 0.187 | 0.192 | 0.177 | 0.19 | 1.9 | -0.003 (-1.55%) | 18,725,000 |
22 May 2017 | HKD | 0.196 | 0.197 | 0.191 | 0.193 | 1.93 | -0.002 (-1.03%) | 17,175,000 |
19 May 2017 | HKD | 0.208 | 0.208 | 0.192 | 0.195 | 1.95 | -0.006 (-2.99%) | 39,612,500 |
18 May 2017 | HKD | 0.197 | 0.201 | 0.188 | 0.201 | 2.01 | +0.002 (+1.01%) | 139,650,000 |
17 May 2017 | HKD | 0.192 | 0.201 | 0.189 | 0.199 | 1.99 | +0.006 (+3.11%) | 46,325,000 |
16 May 2017 | HKD | 0.196 | 0.201 | 0.189 | 0.193 | 1.93 | -0.004 (-2.03%) | 55,375,000 |
15 May 2017 | HKD | 0.185 | 0.201 | 0.185 | 0.197 | 1.97 | +0.002 (+1.03%) | 134,000,000 |
12 May 2017 | HKD | 0.2 | 0.2 | 0.188 | 0.195 | 1.95 | 0.0 (0.0%) | 32,875,000 |
11 May 2017 | HKD | 0.2 | 0.2 | 0.18 | 0.195 | 1.95 | -0.003 (-1.52%) | 16,400,000 |
10 May 2017 | HKD | 0.205 | 0.205 | 0.197 | 0.198 | 1.98 | 0.0 (0.0%) | 1,260,000 |
9 May 2017 | HKD | 0.197 | 0.198 | 0.197 | 0.198 | 1.98 | -0.002 (-1%) | 625,000 |
8 May 2017 | HKD | 0.208 | 0.208 | 0.192 | 0.2 | 2 | +0.001 (+0.50%) | 4,750,000 |
5 May 2017 | HKD | 0.2 | 0.202 | 0.194 | 0.199 | 1.99 | -0.001 (-0.50%) | 26,475,000 |
4 May 2017 | HKD | 0.212 | 0.215 | 0.198 | 0.2 | 2 | 0.0 (0.0%) | 33,790,270 |
3 May 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | -0.002 (-0.99%) | 0 |
2 May 2017 | HKD | 0.205 | 0.205 | 0.198 | 0.202 | 2.02 | +0.002 (+1%) | 5,100,000 |
1 May 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | -0.004 (-1.96%) | 0 |
28 Apr 2017 | HKD | 0.202 | 0.206 | 0.202 | 0.204 | 2.04 | 0.0 (0.0%) | 7,050,000 |