Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 1.21 | 1.25 | 1.19 | 1.2 | 1.1179 | +0.03 (+2.56%) | 232,000 |
16 Jun 2017 | HKD | 1.15 | 1.2 | 1.15 | 1.17 | 1.09 | +0.02 (+1.74%) | 196,000 |
15 Jun 2017 | HKD | 1.12 | 1.18 | 1.12 | 1.15 | 1.0714 | +0.03 (+2.68%) | 28,000 |
14 Jun 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.0434 | 0.0 (0.0%) | 0 |
13 Jun 2017 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.0434 | +0.01 (+0.90%) | 244,000 |
12 Jun 2017 | HKD | 1.11 | 1.12 | 1.06 | 1.11 | 1.0341 | 0.0 (0.0%) | 92,000 |
9 Jun 2017 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 1.0341 | -0.04 (-3.48%) | 40,000 |
8 Jun 2017 | HKD | 1.1 | 1.16 | 1.1 | 1.15 | 1.0714 | -0.01 (-0.86%) | 8,000 |
7 Jun 2017 | HKD | 1.11 | 1.17 | 1.05 | 1.16 | 1.0807 | +0.02 (+1.75%) | 76,000 |
6 Jun 2017 | HKD | 1.25 | 1.25 | 1.13 | 1.14 | 1.0621 | 0.0 (0.0%) | 124,000 |
5 Jun 2017 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.0621 | -0.04 (-3.39%) | 40,000 |
2 Jun 2017 | HKD | 1.16 | 1.18 | 1.12 | 1.18 | 1.0993 | +0.01 (+0.85%) | 148,000 |
1 Jun 2017 | HKD | 1.1 | 1.22 | 1.1 | 1.17 | 1.09 | -0.05 (-4.10%) | 136,000 |
31 May 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.22 | 1.1366 | +0.04 (+3.39%) | 200,000 |
30 May 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.0993 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.14 | 1.18 | 1.12 | 1.18 | 1.0993 | +0.04 (+3.51%) | 72,000 |
26 May 2017 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 1.0621 | +0.03 (+2.70%) | 232,000 |
25 May 2017 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 1.0341 | -0.05 (-4.31%) | 208,000 |
24 May 2017 | HKD | 1.18 | 1.2 | 1.13 | 1.16 | 1.0807 | -0.04 (-3.33%) | 296,000 |
23 May 2017 | HKD | 1.27 | 1.27 | 1.18 | 1.2 | 1.1179 | -0.05 (-4%) | 220,000 |
22 May 2017 | HKD | 1.23 | 1.28 | 1.23 | 1.25 | 1.1645 | -0.02 (-1.57%) | 228,000 |
19 May 2017 | HKD | 1.22 | 1.32 | 1.2 | 1.27 | 1.1832 | +0.05 (+4.10%) | 692,000 |
18 May 2017 | HKD | 1.16 | 1.22 | 1.15 | 1.22 | 1.1366 | +0.04 (+3.39%) | 340,000 |
17 May 2017 | HKD | 1.29 | 1.34 | 1.14 | 1.18 | 1.0993 | -0.1 (-7.81%) | 2,296,000 |
16 May 2017 | HKD | 1.04 | 1.32 | 1.04 | 1.28 | 1.1925 | +0.26 (+25.49%) | 8,124,000 |
15 May 2017 | HKD | 1.17 | 1.18 | 0.99 | 1.02 | 0.9503 | -0.21 (-17.07%) | 4,828,000 |
12 May 2017 | HKD | 1.25 | 1.28 | 1.14 | 1.23 | 1.1459 | 0.0 (0.0%) | 584,000 |
11 May 2017 | HKD | 1.2 | 1.4 | 1.18 | 1.23 | 1.1459 | -0.05 (-3.91%) | 2,732,000 |
10 May 2017 | HKD | 1.8 | 1.87 | 1.24 | 1.28 | 1.1925 | -0.31 (-19.50%) | 14,072,000 |
9 May 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4813 | 0.0 (0.0%) | 0 |