Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 1.34 | 1.39 | 1.29 | 1.39 | 1.39 | -0.02 (-1.42%) | 108,000 |
16 Jun 2017 | HKD | 1.4 | 1.41 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 24,000 |
15 Jun 2017 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 40,000 |
14 Jun 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
13 Jun 2017 | HKD | 1.44 | 1.44 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 44,000 |
12 Jun 2017 | HKD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 16,000 |
9 Jun 2017 | HKD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 148,000 |
8 Jun 2017 | HKD | 1.42 | 1.49 | 1.39 | 1.46 | 1.46 | +0.02 (+1.39%) | 84,000 |
7 Jun 2017 | HKD | 1.46 | 1.48 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 104,000 |
6 Jun 2017 | HKD | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 12,000 |
5 Jun 2017 | HKD | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | +0.03 (+2.07%) | 52,000 |
2 Jun 2017 | HKD | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 316,000 |
1 Jun 2017 | HKD | 1.45 | 1.45 | 1.35 | 1.43 | 1.43 | -0.02 (-1.38%) | 100,000 |
31 May 2017 | HKD | 1.45 | 1.45 | 1.35 | 1.45 | 1.45 | +0.06 (+4.32%) | 44,000 |
30 May 2017 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | +0.08 (+6.11%) | 160,000 |
26 May 2017 | HKD | 1.26 | 1.34 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 76,000 |
25 May 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 60,000 |
24 May 2017 | HKD | 1.28 | 1.3 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 188,000 |
23 May 2017 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 236,000 |
22 May 2017 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 28,000 |
19 May 2017 | HKD | 1.3 | 1.34 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 172,000 |
18 May 2017 | HKD | 1.27 | 1.33 | 1.2 | 1.3 | 1.3 | +0.02 (+1.56%) | 208,000 |
17 May 2017 | HKD | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 28,000 |
16 May 2017 | HKD | 1.3 | 1.39 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 112,000 |
15 May 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
12 May 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
10 May 2017 | HKD | 1.24 | 1.46 | 1.23 | 1.33 | 1.33 | +0.1 (+8.13%) | 204,000 |
9 May 2017 | HKD | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 496,000 |