Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | HKD | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | -0.03 (-1.59%) | 60,000 |
9 Jun 2017 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 75,000 |
8 Jun 2017 | HKD | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 50,000 |
7 Jun 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.03 (+1.62%) | 65,000 |
6 Jun 2017 | HKD | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 65,000 |
5 Jun 2017 | HKD | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 45,000 |
2 Jun 2017 | HKD | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 75,000 |
1 Jun 2017 | HKD | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 80,000 |
31 May 2017 | HKD | 1.8 | 2.07 | 1.8 | 1.87 | 1.87 | +0.32 (+20.65%) | 380,000 |
30 May 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.88 | 1.88 | 1.55 | 1.55 | 1.55 | -0.35 (-18.42%) | 100,000 |
26 May 2017 | HKD | 1.9 | 1.96 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 35,000 |
25 May 2017 | HKD | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 85,000 |
24 May 2017 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 30,000 |
23 May 2017 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 30,000 |
22 May 2017 | HKD | 2.05 | 2.05 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 65,000 |
19 May 2017 | HKD | 2 | 2.06 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 65,000 |
18 May 2017 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 200,000 |
17 May 2017 | HKD | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 75,000 |
16 May 2017 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 10,000 |
15 May 2017 | HKD | 2.01 | 2.01 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 95,000 |
12 May 2017 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 75,000 |
11 May 2017 | HKD | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 105,000 |
10 May 2017 | HKD | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 175,000 |
9 May 2017 | HKD | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 70,000 |
8 May 2017 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
5 May 2017 | HKD | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 75,000 |
4 May 2017 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 85,000 |
3 May 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.09 | 2.22 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 155,000 |