Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 5.95 | 6.05 | 5.86 | 6.01 | 6.01 | +0.08 (+1.35%) | 4,163,500 |
21 Jun 2018 | HKD | 6.02 | 6.09 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 2,857,440 |
20 Jun 2018 | HKD | 6.05 | 6.21 | 5.93 | 5.99 | 5.99 | -0.03 (-0.50%) | 5,331,000 |
19 Jun 2018 | HKD | 6.13 | 6.21 | 5.98 | 6.02 | 6.02 | -0.17 (-2.75%) | 8,905,000 |
18 Jun 2018 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 6.4 | 6.4 | 6.04 | 6.19 | 6.19 | -0.21 (-3.28%) | 16,589,726 |
14 Jun 2018 | HKD | 6.5 | 6.52 | 6.27 | 6.4 | 6.4 | -0.06 (-0.93%) | 5,295,000 |
13 Jun 2018 | HKD | 6.51 | 6.65 | 6.39 | 6.46 | 6.46 | -0.11 (-1.67%) | 5,175,080 |
12 Jun 2018 | HKD | 6.68 | 6.71 | 6.55 | 6.57 | 6.57 | -0.1 (-1.50%) | 3,856,000 |
11 Jun 2018 | HKD | 6.68 | 6.7 | 6.57 | 6.67 | 6.67 | +0.07 (+1.06%) | 4,420,000 |
8 Jun 2018 | HKD | 6.65 | 6.65 | 6.49 | 6.6 | 6.6 | -0.02 (-0.30%) | 3,831,030 |
7 Jun 2018 | HKD | 6.66 | 6.72 | 6.58 | 6.62 | 6.62 | -0.09 (-1.34%) | 4,896,698 |
6 Jun 2018 | HKD | 6.53 | 6.75 | 6.52 | 6.71 | 6.71 | +0.27 (+4.19%) | 7,897,000 |
5 Jun 2018 | HKD | 6.64 | 6.64 | 6.41 | 6.44 | 6.44 | -0.14 (-2.13%) | 5,035,500 |
4 Jun 2018 | HKD | 6.48 | 6.6 | 6.43 | 6.58 | 6.58 | +0.15 (+2.33%) | 6,481,100 |
1 Jun 2018 | HKD | 6.55 | 6.55 | 6.37 | 6.43 | 6.43 | -0.12 (-1.83%) | 12,798,466 |
31 May 2018 | HKD | 6.7 | 6.7 | 6.36 | 6.55 | 6.55 | -0.12 (-1.80%) | 97,101,312 |
30 May 2018 | HKD | 6.5 | 6.7 | 6.5 | 6.67 | 6.67 | +0.08 (+1.21%) | 12,404,580 |
29 May 2018 | HKD | 6.6 | 6.67 | 6.52 | 6.59 | 6.59 | -0.06 (-0.90%) | 7,519,000 |
28 May 2018 | HKD | 6.5 | 6.65 | 6.44 | 6.65 | 6.65 | +0.13 (+1.99%) | 11,857,000 |
25 May 2018 | HKD | 6.38 | 6.55 | 6.34 | 6.52 | 6.52 | +0.12 (+1.88%) | 12,937,000 |
24 May 2018 | HKD | 6.3 | 6.45 | 6.29 | 6.4 | 6.4 | +0.11 (+1.75%) | 7,960,318 |
23 May 2018 | HKD | 6.28 | 6.33 | 6.23 | 6.29 | 6.29 | +0.08 (+1.29%) | 9,699,000 |
22 May 2018 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 6.24 | 6.25 | 6.16 | 6.21 | 6.21 | -0.03 (-0.48%) | 4,350,000 |
18 May 2018 | HKD | 6.14 | 6.31 | 6.13 | 6.24 | 6.24 | +0.1 (+1.63%) | 11,368,000 |
17 May 2018 | HKD | 6.15 | 6.15 | 6.08 | 6.14 | 6.14 | 0.0 (0.0%) | 6,238,869 |
16 May 2018 | HKD | 6.07 | 6.15 | 6.01 | 6.14 | 6.14 | -0.01 (-0.16%) | 7,951,003 |
15 May 2018 | HKD | 6.04 | 6.2 | 6.01 | 6.15 | 6.15 | +0.1 (+1.65%) | 9,483,000 |
14 May 2018 | HKD | 6.09 | 6.09 | 5.95 | 6.05 | 6.05 | +0.01 (+0.17%) | 3,085,000 |