Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 6.73 | 6.76 | 6.7 | 6.76 | 6.76 | +0.06 (+0.90%) | 176,140 |
7 Jun 2017 | HKD | 6.69 | 6.8 | 6.64 | 6.7 | 6.7 | +0.03 (+0.45%) | 131,001 |
6 Jun 2017 | HKD | 6.65 | 6.69 | 6.64 | 6.67 | 6.67 | +0.04 (+0.60%) | 93,534 |
5 Jun 2017 | HKD | 6.63 | 6.65 | 6.56 | 6.63 | 6.63 | 0.0 (0.0%) | 56,440 |
2 Jun 2017 | HKD | 6.66 | 6.73 | 6.55 | 6.63 | 6.63 | +0.09 (+1.38%) | 48,930 |
1 Jun 2017 | HKD | 6.68 | 6.68 | 6.51 | 6.54 | 6.54 | -0.1 (-1.51%) | 71,500 |
31 May 2017 | HKD | 6.69 | 6.73 | 6.64 | 6.64 | 6.64 | -0.04 (-0.60%) | 79,500 |
26 May 2017 | HKD | 6.84 | 6.84 | 6.6 | 6.68 | 6.68 | -0.1 (-1.47%) | 105,900 |
25 May 2017 | HKD | 6.79 | 6.79 | 6.66 | 6.78 | 6.78 | +0.07 (+1.04%) | 96,100 |
24 May 2017 | HKD | 6.69 | 6.73 | 6.6 | 6.71 | 6.71 | +0.02 (+0.30%) | 55,300 |
23 May 2017 | HKD | 6.69 | 6.7 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 91,320 |
22 May 2017 | HKD | 6.82 | 6.85 | 6.62 | 6.79 | 6.79 | -0.03 (-0.44%) | 210,400 |
19 May 2017 | HKD | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | +0.01 (+0.15%) | 37,700 |
18 May 2017 | HKD | 6.84 | 6.86 | 6.8 | 6.81 | 6.81 | -0.03 (-0.44%) | 149,100 |
17 May 2017 | HKD | 6.77 | 6.87 | 6.77 | 6.84 | 6.84 | +0.08 (+1.18%) | 95,200 |
16 May 2017 | HKD | 6.69 | 6.77 | 6.65 | 6.76 | 6.76 | +0.04 (+0.60%) | 124,500 |
15 May 2017 | HKD | 6.73 | 6.75 | 6.65 | 6.72 | 6.72 | 0.0 (0.0%) | 137,100 |
12 May 2017 | HKD | 6.71 | 6.72 | 6.65 | 6.72 | 6.72 | +0.04 (+0.60%) | 85,900 |
11 May 2017 | HKD | 6.6 | 6.71 | 6.59 | 6.68 | 6.68 | -0.05 (-0.74%) | 140,713 |
10 May 2017 | HKD | 6.72 | 6.75 | 6.63 | 6.73 | 6.73 | +0.03 (+0.45%) | 131,480 |
9 May 2017 | HKD | 6.72 | 6.72 | 6.48 | 6.7 | 6.7 | -0.06 (-0.89%) | 187,400 |
8 May 2017 | HKD | 6.78 | 6.86 | 6.7 | 6.76 | 6.76 | -0.09 (-1.31%) | 156,700 |
5 May 2017 | HKD | 6.8 | 6.85 | 6.75 | 6.85 | 6.85 | +0.02 (+0.29%) | 122,900 |
4 May 2017 | HKD | 6.97 | 6.97 | 6.83 | 6.83 | 6.83 | -0.09 (-1.30%) | 127,900 |
3 May 2017 | HKD | 6.94 | 6.95 | 6.82 | 6.92 | 6.92 | -0.08 (-1.14%) | 205,000 |
2 May 2017 | HKD | 6.95 | 7.09 | 6.86 | 7 | 7 | +0.05 (+0.72%) | 149,999 |
28 Apr 2017 | HKD | 6.85 | 6.95 | 6.7 | 6.95 | 6.95 | 0.0 (0.0%) | 81,002 |
27 Apr 2017 | HKD | 7.09 | 7.09 | 6.79 | 6.95 | 6.95 | -0.06 (-0.86%) | 241,802 |
26 Apr 2017 | HKD | 7.2 | 7.26 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 145,300 |
25 Apr 2017 | HKD | 6.92 | 7.11 | 6.9 | 7.06 | 7.06 | -0.02 (-0.28%) | 74,690 |