Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 5.95 | 6.02 | 5.7 | 6 | 6 | +0.04 (+0.67%) | 1,313,500 |
7 Jun 2017 | HKD | 6.1 | 6.19 | 5.7 | 5.96 | 5.96 | -0.07 (-1.16%) | 1,280,000 |
6 Jun 2017 | HKD | 6.1 | 6.2 | 6.01 | 6.03 | 6.03 | -0.22 (-3.52%) | 138,500 |
5 Jun 2017 | HKD | 6.27 | 6.32 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 40,000 |
2 Jun 2017 | HKD | 6.14 | 6.2 | 6 | 6.15 | 6.15 | +0.03 (+0.49%) | 907,500 |
1 Jun 2017 | HKD | 6.26 | 6.26 | 5.93 | 6.12 | 6.12 | -0.14 (-2.24%) | 665,500 |
31 May 2017 | HKD | 6.31 | 6.31 | 6.25 | 6.26 | 6.26 | -0.02 (-0.32%) | 101,000 |
30 May 2017 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 6.44 | 6.44 | 6.21 | 6.28 | 6.28 | -0.18 (-2.79%) | 66,500 |
26 May 2017 | HKD | 6.56 | 6.57 | 6.46 | 6.46 | 6.46 | -0.24 (-3.58%) | 78,000 |
25 May 2017 | HKD | 6.93 | 6.93 | 6.6 | 6.7 | 6.7 | -0.18 (-2.62%) | 15,000 |
24 May 2017 | HKD | 6.72 | 6.88 | 6.68 | 6.88 | 6.88 | +0.2 (+2.99%) | 811,000 |
23 May 2017 | HKD | 6.69 | 6.75 | 6.45 | 6.68 | 6.68 | +0.02 (+0.30%) | 636,000 |
22 May 2017 | HKD | 6.5 | 6.8 | 6.5 | 6.66 | 6.66 | +0.12 (+1.83%) | 363,000 |
19 May 2017 | HKD | 6.4 | 6.58 | 6.3 | 6.54 | 6.54 | +0.28 (+4.47%) | 328,500 |
18 May 2017 | HKD | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | -0.03 (-0.48%) | 14,500 |
17 May 2017 | HKD | 6.4 | 6.4 | 6.29 | 6.29 | 6.29 | -0.08 (-1.26%) | 11,000 |
16 May 2017 | HKD | 6.23 | 6.45 | 6.23 | 6.37 | 6.37 | +0.12 (+1.92%) | 22,500 |
15 May 2017 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
12 May 2017 | HKD | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | +0.02 (+0.32%) | 6,500 |
11 May 2017 | HKD | 6.31 | 6.31 | 6.22 | 6.23 | 6.23 | -0.15 (-2.35%) | 139,500 |
10 May 2017 | HKD | 6.28 | 6.43 | 6.28 | 6.38 | 6.38 | +0.08 (+1.27%) | 62,000 |
9 May 2017 | HKD | 6.28 | 6.31 | 6.28 | 6.3 | 6.3 | -0.01 (-0.16%) | 11,000 |
8 May 2017 | HKD | 6.3 | 6.32 | 6.23 | 6.31 | 6.31 | -0.01 (-0.16%) | 2,500 |
5 May 2017 | HKD | 6.32 | 6.39 | 6.31 | 6.32 | 6.32 | +0.02 (+0.32%) | 7,000 |
4 May 2017 | HKD | 6.26 | 6.53 | 6.25 | 6.3 | 6.3 | +0.02 (+0.32%) | 243,500 |
3 May 2017 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.19 | 6.3 | 6.19 | 6.28 | 6.28 | +0.07 (+1.13%) | 168,500 |
1 May 2017 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.26 | 6.31 | 6.2 | 6.21 | 6.21 | -0.06 (-0.96%) | 13,000 |