Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | HKD | 5.59 | 5.71 | 5.58 | 5.71 | 5.71 | +0.08 (+1.42%) | 1,138,528 |
15 Jun 2017 | HKD | 5.58 | 5.65 | 5.53 | 5.63 | 5.63 | +0.05 (+0.90%) | 1,953,000 |
14 Jun 2017 | HKD | 5.6 | 5.6 | 5.57 | 5.58 | 5.58 | -0.03 (-0.53%) | 419,000 |
13 Jun 2017 | HKD | 5.64 | 5.65 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 331,000 |
12 Jun 2017 | HKD | 5.63 | 5.66 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 603,000 |
9 Jun 2017 | HKD | 5.69 | 5.69 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 301,350 |
8 Jun 2017 | HKD | 5.68 | 5.71 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 387,000 |
7 Jun 2017 | HKD | 5.79 | 5.8 | 5.56 | 5.64 | 5.64 | -0.19 (-3.26%) | 3,150,888 |
6 Jun 2017 | HKD | 5.9 | 5.95 | 5.77 | 5.83 | 5.83 | -0.11 (-1.85%) | 955,000 |
5 Jun 2017 | HKD | 5.93 | 5.98 | 5.83 | 5.94 | 5.94 | -0.02 (-0.34%) | 738,000 |
2 Jun 2017 | HKD | 5.96 | 5.99 | 5.8 | 5.96 | 5.96 | 0.0 (0.0%) | 1,610,000 |
1 Jun 2017 | HKD | 5.95 | 6.04 | 5.87 | 5.96 | 5.96 | +0.04 (+0.68%) | 1,627,482 |
31 May 2017 | HKD | 5.93 | 5.93 | 5.8 | 5.92 | 5.92 | +0.02 (+0.34%) | 729,008 |
30 May 2017 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 5.62 | 5.98 | 5.62 | 5.9 | 5.9 | +0.34 (+6.12%) | 4,227,000 |
26 May 2017 | HKD | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 1,067,000 |
25 May 2017 | HKD | 5.65 | 5.73 | 5.55 | 5.65 | 5.65 | +0.02 (+0.36%) | 1,018,000 |
24 May 2017 | HKD | 5.66 | 5.66 | 5.55 | 5.63 | 5.63 | -0.02 (-0.35%) | 747,000 |
23 May 2017 | HKD | 5.8 | 5.8 | 5.61 | 5.65 | 5.65 | -0.17 (-2.92%) | 984,000 |
22 May 2017 | HKD | 5.87 | 5.97 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 300,000 |
19 May 2017 | HKD | 5.86 | 5.93 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 705,000 |
18 May 2017 | HKD | 5.9 | 5.91 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 771,000 |
17 May 2017 | HKD | 5.91 | 5.99 | 5.89 | 5.91 | 5.91 | -0.01 (-0.17%) | 731,000 |
16 May 2017 | HKD | 5.97 | 5.97 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 595,000 |
15 May 2017 | HKD | 5.96 | 5.98 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 527,000 |
12 May 2017 | HKD | 6 | 6.03 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 216,000 |
11 May 2017 | HKD | 5.94 | 6.14 | 5.9 | 5.99 | 5.99 | +0.01 (+0.17%) | 617,000 |
10 May 2017 | HKD | 5.97 | 6 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 444,000 |
9 May 2017 | HKD | 6.04 | 6.05 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,155,000 |
8 May 2017 | HKD | 5.9 | 6.01 | 5.9 | 6 | 6 | +0.11 (+1.87%) | 820,000 |