Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 330,000 |
14 Jun 2017 | HKD | 2.09 | 2.09 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,010,000 |
13 Jun 2017 | HKD | 2.05 | 2.14 | 2.04 | 2.08 | 2.08 | +0.07 (+3.48%) | 3,376,000 |
12 Jun 2017 | HKD | 2.04 | 2.16 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 2,354,000 |
9 Jun 2017 | HKD | 1.87 | 2.03 | 1.8 | 2.02 | 2.02 | +0.12 (+6.32%) | 1,738,000 |
8 Jun 2017 | HKD | 1.96 | 1.96 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 94,000 |
7 Jun 2017 | HKD | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 746,000 |
6 Jun 2017 | HKD | 1.89 | 2.01 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,156,000 |
5 Jun 2017 | HKD | 1.8 | 1.9 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 580,000 |
2 Jun 2017 | HKD | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 136,000 |
1 Jun 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 114,000 |
31 May 2017 | HKD | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 62,000 |
30 May 2017 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 184,000 |
26 May 2017 | HKD | 1.79 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 154,000 |
25 May 2017 | HKD | 1.84 | 1.88 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 218,000 |
24 May 2017 | HKD | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 112,000 |
23 May 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 476,000 |
22 May 2017 | HKD | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 268,000 |
19 May 2017 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 780,000 |
18 May 2017 | HKD | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 662,000 |
17 May 2017 | HKD | 1.87 | 1.9 | 1.8 | 1.85 | 1.85 | -0.07 (-3.65%) | 782,000 |
16 May 2017 | HKD | 1.88 | 1.96 | 1.86 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,026,000 |
15 May 2017 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 236,000 |
12 May 2017 | HKD | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 210,000 |
11 May 2017 | HKD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 116,000 |
10 May 2017 | HKD | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.08 (-3.90%) | 926,000 |
9 May 2017 | HKD | 1.97 | 2.12 | 1.88 | 2.05 | 2.05 | +0.08 (+4.06%) | 2,382,000 |
8 May 2017 | HKD | 1.75 | 2.04 | 1.7 | 1.97 | 1.97 | +0.19 (+10.67%) | 7,964,000 |
5 May 2017 | HKD | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 426,000 |