Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,576,000 |
13 Jun 2017 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,622,000 |
12 Jun 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 3,338,000 |
9 Jun 2017 | HKD | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 3,530,000 |
8 Jun 2017 | HKD | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,466,000 |
7 Jun 2017 | HKD | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 1,266,000 |
6 Jun 2017 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,562,000 |
5 Jun 2017 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,372,000 |
2 Jun 2017 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,754,000 |
1 Jun 2017 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,918,000 |
31 May 2017 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,364,000 |
30 May 2017 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,380,000 |
26 May 2017 | HKD | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 1,448,000 |
25 May 2017 | HKD | 1.78 | 1.87 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,534,000 |
24 May 2017 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,470,000 |
23 May 2017 | HKD | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,594,000 |
22 May 2017 | HKD | 1.76 | 1.83 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,414,000 |
19 May 2017 | HKD | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | +0.08 (+4.76%) | 1,472,000 |
18 May 2017 | HKD | 1.74 | 1.78 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,612,000 |
17 May 2017 | HKD | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 3,334,000 |
16 May 2017 | HKD | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,078,000 |
15 May 2017 | HKD | 1.78 | 1.85 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,978,000 |
12 May 2017 | HKD | 1.8 | 1.86 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,476,000 |
11 May 2017 | HKD | 1.83 | 1.9 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,612,000 |
10 May 2017 | HKD | 1.74 | 1.87 | 1.74 | 1.81 | 1.81 | +0.06 (+3.43%) | 2,826,000 |
9 May 2017 | HKD | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | +0.08 (+4.79%) | 3,880,000 |
8 May 2017 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 2,138,000 |
5 May 2017 | HKD | 1.57 | 1.77 | 1.55 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,482,000 |
4 May 2017 | HKD | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,752,000 |