Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.31 | 1.32 | 1.14 | 1.27 | 1.27 | -0.02 (-1.55%) | 3,216,000 |
7 Jun 2017 | HKD | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 3,007,000 |
6 Jun 2017 | HKD | 1.3 | 1.3 | 1.24 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,145,000 |
5 Jun 2017 | HKD | 1.27 | 1.27 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 2,497,000 |
2 Jun 2017 | HKD | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 450,000 |
1 Jun 2017 | HKD | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 897,000 |
31 May 2017 | HKD | 1.2 | 1.2 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 511,666 |
30 May 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.2 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 714,000 |
26 May 2017 | HKD | 1.25 | 1.25 | 1.12 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,044,000 |
25 May 2017 | HKD | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 537,000 |
24 May 2017 | HKD | 1.1 | 1.28 | 1.1 | 1.22 | 1.22 | +0.07 (+6.09%) | 5,635,000 |
23 May 2017 | HKD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 844,000 |
22 May 2017 | HKD | 1.39 | 1.39 | 1.14 | 1.16 | 1.16 | -0.38 (-24.68%) | 7,413,000 |
19 May 2017 | HKD | 1.49 | 1.55 | 1.43 | 1.54 | 1.54 | +0.1 (+6.94%) | 8,056,000 |
18 May 2017 | HKD | 1.46 | 1.51 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,695,000 |
17 May 2017 | HKD | 1.37 | 1.47 | 1.32 | 1.42 | 1.42 | +0.06 (+4.41%) | 4,434,000 |
16 May 2017 | HKD | 1.3 | 1.38 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 4,266,000 |
15 May 2017 | HKD | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 305,000 |
12 May 2017 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 833,000 |
11 May 2017 | HKD | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 256,000 |
10 May 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 168,000 |
9 May 2017 | HKD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 748,000 |
8 May 2017 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 186,000 |
5 May 2017 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 738,000 |
4 May 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,010,000 |
3 May 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 860,000 |
1 May 2017 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 1,309,000 |