Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,616,000 |
26 Jun 2017 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 3,784,000 |
23 Jun 2017 | HKD | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,400,000 |
22 Jun 2017 | HKD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,672,000 |
21 Jun 2017 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,784,000 |
20 Jun 2017 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 392,000 |
19 Jun 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 912,000 |
16 Jun 2017 | HKD | 0.95 | 1 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 3,984,000 |
15 Jun 2017 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 720,000 |
14 Jun 2017 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 440,000 |
13 Jun 2017 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 1,072,000 |
12 Jun 2017 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,520,000 |
9 Jun 2017 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,464,000 |
8 Jun 2017 | HKD | 0.91 | 0.98 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,576,000 |
7 Jun 2017 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 936,000 |
6 Jun 2017 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,608,000 |
5 Jun 2017 | HKD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 1,960,000 |
2 Jun 2017 | HKD | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -0.04 (-4.12%) | 5,840,000 |
1 Jun 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,768,000 |
31 May 2017 | HKD | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,016,000 |
30 May 2017 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,012,000 |
26 May 2017 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 608,000 |
25 May 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 496,000 |
24 May 2017 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 752,000 |
23 May 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,704,000 |
22 May 2017 | HKD | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,848,000 |
19 May 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 880,000 |
18 May 2017 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,784,000 |
17 May 2017 | HKD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,232,000 |