Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 7.37 | 7.37 | 7.24 | 7.33 | 7.33 | 0.0 (0.0%) | 10,694,552 |
7 Jun 2017 | HKD | 7.29 | 7.36 | 7.29 | 7.33 | 7.33 | +0.03 (+0.41%) | 8,551,000 |
6 Jun 2017 | HKD | 7.26 | 7.35 | 7.26 | 7.3 | 7.3 | +0.02 (+0.27%) | 10,415,938 |
5 Jun 2017 | HKD | 7.29 | 7.32 | 7.26 | 7.28 | 7.28 | -0.02 (-0.27%) | 6,696,965 |
2 Jun 2017 | HKD | 7.29 | 7.33 | 7.25 | 7.3 | 7.3 | +0.02 (+0.27%) | 6,127,396 |
1 Jun 2017 | HKD | 7.3 | 7.36 | 7.23 | 7.28 | 7.28 | -0.02 (-0.27%) | 14,198,180 |
31 May 2017 | HKD | 7.33 | 7.39 | 7.25 | 7.3 | 7.3 | -0.02 (-0.27%) | 22,089,883 |
30 May 2017 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.28 | 7.33 | 7.28 | 7.32 | 7.32 | +0.04 (+0.55%) | 10,361,864 |
26 May 2017 | HKD | 7.28 | 7.33 | 7.23 | 7.28 | 7.28 | +0.02 (+0.28%) | 7,051,076 |
25 May 2017 | HKD | 7.23 | 7.28 | 7.18 | 7.26 | 7.26 | +0.07 (+0.97%) | 10,894,713 |
24 May 2017 | HKD | 7.2 | 7.2 | 7.12 | 7.19 | 7.19 | +0.01 (+0.14%) | 9,947,048 |
23 May 2017 | HKD | 7.25 | 7.27 | 7.12 | 7.18 | 7.18 | -0.1 (-1.37%) | 32,259,330 |
22 May 2017 | HKD | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | +0.01 (+0.14%) | 7,880,450 |
19 May 2017 | HKD | 7.31 | 7.35 | 7.22 | 7.27 | 7.27 | -0.06 (-0.82%) | 11,894,282 |
18 May 2017 | HKD | 7.33 | 7.39 | 7.26 | 7.33 | 7.33 | -0.04 (-0.54%) | 14,981,404 |
17 May 2017 | HKD | 7.36 | 7.4 | 7.32 | 7.37 | 7.37 | -0.01 (-0.14%) | 13,136,850 |
16 May 2017 | HKD | 7.46 | 7.47 | 7.28 | 7.38 | 7.38 | -0.07 (-0.94%) | 24,065,520 |
15 May 2017 | HKD | 7.43 | 7.51 | 7.41 | 7.45 | 7.45 | +0.06 (+0.81%) | 19,734,396 |
12 May 2017 | HKD | 7.34 | 7.4 | 7.28 | 7.39 | 7.39 | +0.03 (+0.41%) | 11,801,160 |
11 May 2017 | HKD | 7.3 | 7.42 | 7.29 | 7.36 | 7.36 | +0.07 (+0.96%) | 12,043,394 |
10 May 2017 | HKD | 7.38 | 7.44 | 7.25 | 7.29 | 7.29 | -0.05 (-0.68%) | 27,030,192 |
9 May 2017 | HKD | 7.28 | 7.37 | 7.21 | 7.34 | 7.34 | +0.09 (+1.24%) | 11,250,310 |
8 May 2017 | HKD | 7.29 | 7.32 | 7.2 | 7.25 | 7.25 | -0.09 (-1.23%) | 24,368,950 |
5 May 2017 | HKD | 7.43 | 7.53 | 7.32 | 7.34 | 7.34 | -0.13 (-1.74%) | 18,179,661 |
4 May 2017 | HKD | 7.56 | 7.56 | 7.38 | 7.47 | 7.47 | -0.09 (-1.19%) | 30,722,082 |
3 May 2017 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 7.52 | 7.58 | 7.49 | 7.56 | 7.56 | -0.03 (-0.40%) | 22,327,810 |
1 May 2017 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 7.49 | 7.62 | 7.41 | 7.59 | 7.59 | +0.07 (+0.93%) | 36,346,423 |