Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | HKD | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.08 (-4.91%) | 5,850,000 |
22 Jun 2017 | HKD | 1.57 | 1.63 | 1.47 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,214,000 |
21 Jun 2017 | HKD | 1.55 | 1.64 | 1.5 | 1.64 | 1.64 | +0.03 (+1.86%) | 4,060,000 |
20 Jun 2017 | HKD | 1.65 | 1.65 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 1,554,000 |
19 Jun 2017 | HKD | 1.5 | 1.59 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 8,452,000 |
16 Jun 2017 | HKD | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.11 (-6.88%) | 5,166,000 |
15 Jun 2017 | HKD | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 78,000 |
14 Jun 2017 | HKD | 1.58 | 1.61 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 6,204,000 |
13 Jun 2017 | HKD | 1.66 | 1.67 | 1.53 | 1.61 | 1.61 | +0.04 (+2.55%) | 9,400,000 |
12 Jun 2017 | HKD | 1.6 | 1.61 | 1.51 | 1.57 | 1.57 | -0.05 (-3.09%) | 556,000 |
9 Jun 2017 | HKD | 1.69 | 1.7 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,632,000 |
8 Jun 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,208,000 |
7 Jun 2017 | HKD | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 1,700,000 |
6 Jun 2017 | HKD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.1 (+6.25%) | 202,000 |
5 Jun 2017 | HKD | 1.6 | 1.68 | 1.53 | 1.6 | 1.6 | -0.09 (-5.33%) | 1,324,000 |
2 Jun 2017 | HKD | 1.5 | 1.69 | 1.5 | 1.69 | 1.69 | +0.09 (+5.63%) | 2,522,000 |
1 Jun 2017 | HKD | 1.68 | 1.68 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 82,000 |
31 May 2017 | HKD | 1.62 | 1.78 | 1.62 | 1.65 | 1.65 | -0.13 (-7.30%) | 3,610,000 |
30 May 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | +0.11 (+6.59%) | 2,020,000 |
26 May 2017 | HKD | 1.73 | 1.78 | 1.62 | 1.67 | 1.67 | -0.07 (-4.02%) | 68,000 |
25 May 2017 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
24 May 2017 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 2,000 |
23 May 2017 | HKD | 1.66 | 1.75 | 1.58 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,004,000 |
22 May 2017 | HKD | 1.8 | 1.84 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 2,032,000 |
19 May 2017 | HKD | 1.89 | 1.89 | 1.78 | 1.86 | 1.86 | +0.07 (+3.91%) | 3,640,000 |
18 May 2017 | HKD | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 8,000 |
17 May 2017 | HKD | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | +0.05 (+2.81%) | 2,220,000 |
16 May 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
15 May 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -0.16 (-8.25%) | 524,000 |