Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 4.28 | 4.28 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 334,500 |
21 Jun 2017 | HKD | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 86,000 |
20 Jun 2017 | HKD | 4.15 | 4.29 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 212,000 |
19 Jun 2017 | HKD | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | +0.03 (+0.72%) | 267,500 |
16 Jun 2017 | HKD | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 138,500 |
15 Jun 2017 | HKD | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 115,500 |
14 Jun 2017 | HKD | 4.19 | 4.2 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 335,500 |
13 Jun 2017 | HKD | 4.09 | 4.14 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 216,500 |
12 Jun 2017 | HKD | 4.1 | 4.17 | 4.08 | 4.11 | 4.11 | -0.05 (-1.20%) | 98,000 |
9 Jun 2017 | HKD | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 141,000 |
8 Jun 2017 | HKD | 4.22 | 4.22 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 74,000 |
7 Jun 2017 | HKD | 4.28 | 4.28 | 4.14 | 4.22 | 4.22 | +0.02 (+0.48%) | 82,500 |
6 Jun 2017 | HKD | 4.14 | 4.21 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 196,000 |
5 Jun 2017 | HKD | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | +0.04 (+0.98%) | 102,000 |
2 Jun 2017 | HKD | 4.13 | 4.16 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 628,500 |
1 Jun 2017 | HKD | 4.12 | 4.17 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 81,500 |
31 May 2017 | HKD | 4.13 | 4.19 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 315,000 |
30 May 2017 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | 0.0 (0.0%) | 352,000 |
26 May 2017 | HKD | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 151,000 |
25 May 2017 | HKD | 4.1 | 4.17 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 121,500 |
24 May 2017 | HKD | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 40,000 |
23 May 2017 | HKD | 4.2 | 4.22 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 620,000 |
22 May 2017 | HKD | 4.19 | 4.19 | 4.1 | 4.13 | 4.13 | +0.06 (+1.47%) | 155,000 |
19 May 2017 | HKD | 4.09 | 4.2 | 4.01 | 4.07 | 4.07 | -0.02 (-0.49%) | 330,500 |
18 May 2017 | HKD | 4 | 4.13 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 230,500 |
17 May 2017 | HKD | 4.16 | 4.27 | 4 | 4 | 4 | -0.15 (-3.61%) | 1,249,500 |
16 May 2017 | HKD | 4.14 | 4.29 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 874,500 |
15 May 2017 | HKD | 4.2 | 4.2 | 4.01 | 4.09 | 4.09 | -0.04 (-0.97%) | 609,500 |
12 May 2017 | HKD | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 60,000 |