Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2017 | HKD | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 852,000 |
27 Jun 2017 | HKD | 1.6 | 1.63 | 1.5 | 1.58 | 1.58 | -0.04 (-2.47%) | 2,296,000 |
26 Jun 2017 | HKD | 1.7 | 1.7 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,246,000 |
23 Jun 2017 | HKD | 1.73 | 1.79 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 632,000 |
22 Jun 2017 | HKD | 1.73 | 1.8 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,156,000 |
21 Jun 2017 | HKD | 1.56 | 1.73 | 1.56 | 1.7 | 1.7 | +0.14 (+8.97%) | 6,124,000 |
20 Jun 2017 | HKD | 1.53 | 1.62 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 688,000 |
19 Jun 2017 | HKD | 1.57 | 1.6 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 840,000 |
16 Jun 2017 | HKD | 1.58 | 1.76 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 4,082,000 |
15 Jun 2017 | HKD | 1.7 | 1.84 | 1.57 | 1.58 | 1.58 | -0.1 (-5.95%) | 13,876,000 |
14 Jun 2017 | HKD | 1.38 | 1.7 | 1.38 | 1.68 | 1.68 | +0.32 (+23.53%) | 12,218,000 |
13 Jun 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 452,000 |
12 Jun 2017 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 488,000 |
9 Jun 2017 | HKD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 614,000 |
8 Jun 2017 | HKD | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.06 (+4.58%) | 498,000 |
7 Jun 2017 | HKD | 1.3 | 1.36 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 330,000 |
6 Jun 2017 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 608,000 |
5 Jun 2017 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 46,000 |
2 Jun 2017 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 326,000 |
1 Jun 2017 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 350,000 |
31 May 2017 | HKD | 1.37 | 1.44 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,362,000 |
30 May 2017 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | +0.07 (+5.38%) | 1,452,000 |
26 May 2017 | HKD | 1.31 | 1.32 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,378,000 |
25 May 2017 | HKD | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,060,000 |
24 May 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,126,000 |
23 May 2017 | HKD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,082,000 |
22 May 2017 | HKD | 1.39 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 692,000 |
19 May 2017 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 470,000 |
18 May 2017 | HKD | 1.38 | 1.45 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,828,000 |