Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | HKD | 0.83 | 0.9 | 0.7 | 0.8 | 0.8 | -0.03 (-3.61%) | 17,178,000 |
26 Jun 2017 | HKD | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 9,498,000 |
23 Jun 2017 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 8,892,000 |
22 Jun 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 13,822,000 |
21 Jun 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 10,320,000 |
20 Jun 2017 | HKD | 0.89 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 17,494,000 |
19 Jun 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 4,874,000 |
16 Jun 2017 | HKD | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 3,044,000 |
15 Jun 2017 | HKD | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 11,610,000 |
14 Jun 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 7,520,000 |
13 Jun 2017 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 9,810,000 |
12 Jun 2017 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 10,250,000 |
9 Jun 2017 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 10,856,000 |
8 Jun 2017 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 6,684,000 |
7 Jun 2017 | HKD | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 8,816,000 |
6 Jun 2017 | HKD | 0.92 | 0.99 | 0.89 | 0.98 | 0.98 | +0.06 (+6.52%) | 8,560,000 |
5 Jun 2017 | HKD | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -0.02 (-2.13%) | 12,784,000 |
2 Jun 2017 | HKD | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 9,804,000 |
1 Jun 2017 | HKD | 0.92 | 0.96 | 0.9 | 0.96 | 0.96 | +0.03 (+3.23%) | 16,616,000 |
31 May 2017 | HKD | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 13,990,000 |
30 May 2017 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.86 | 0.97 | 0.85 | 0.97 | 0.97 | +0.14 (+16.87%) | 23,336,000 |
26 May 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 11,516,000 |
25 May 2017 | HKD | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 23,216,000 |
24 May 2017 | HKD | 0.89 | 0.89 | 0.8 | 0.85 | 0.85 | -0.04 (-4.49%) | 13,800,000 |
23 May 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 4,554,000 |
22 May 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 7,064,000 |
19 May 2017 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 10,266,000 |
18 May 2017 | HKD | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 9,894,000 |
17 May 2017 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 9,036,000 |