Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 7.37 | 7.45 | 7.37 | 7.44 | 7.44 | +0.08 (+1.09%) | 418,400 |
12 Jun 2017 | HKD | 7.4 | 7.47 | 7.3 | 7.36 | 7.36 | -0.12 (-1.60%) | 805,600 |
9 Jun 2017 | HKD | 7.45 | 7.5 | 7.44 | 7.48 | 7.48 | +0.03 (+0.40%) | 2,718,000 |
8 Jun 2017 | HKD | 7.38 | 7.49 | 7.37 | 7.45 | 7.45 | +0.1 (+1.36%) | 1,728,400 |
7 Jun 2017 | HKD | 7.33 | 7.39 | 7.31 | 7.35 | 7.35 | +0.05 (+0.68%) | 690,400 |
6 Jun 2017 | HKD | 7.28 | 7.37 | 7.28 | 7.3 | 7.3 | +0.03 (+0.41%) | 2,186,000 |
5 Jun 2017 | HKD | 7.33 | 7.37 | 7.23 | 7.27 | 7.27 | +0.01 (+0.14%) | 1,502,400 |
2 Jun 2017 | HKD | 7.22 | 7.27 | 7.18 | 7.26 | 7.26 | +0.02 (+0.28%) | 441,552 |
1 Jun 2017 | HKD | 7.27 | 7.29 | 7.21 | 7.24 | 7.24 | -0.05 (-0.69%) | 923,600 |
31 May 2017 | HKD | 7.26 | 7.38 | 7.26 | 7.29 | 7.29 | +0.02 (+0.28%) | 2,651,600 |
30 May 2017 | HKD | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.15 | 7.31 | 7.15 | 7.27 | 7.27 | +0.07 (+0.97%) | 479,200 |
26 May 2017 | HKD | 7.2 | 7.27 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 559,200 |
25 May 2017 | HKD | 7.15 | 7.19 | 7.03 | 7.17 | 7.17 | +0.15 (+2.14%) | 619,200 |
24 May 2017 | HKD | 7.04 | 7.06 | 6.98 | 7.02 | 7.02 | -0.03 (-0.43%) | 1,782,400 |
23 May 2017 | HKD | 7.11 | 7.11 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,044,400 |
22 May 2017 | HKD | 7.05 | 7.13 | 7.05 | 7.07 | 7.07 | -0.06 (-0.84%) | 797,600 |
19 May 2017 | HKD | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | +0.08 (+1.13%) | 1,701,600 |
18 May 2017 | HKD | 7.11 | 7.14 | 7.02 | 7.05 | 7.05 | -0.11 (-1.54%) | 1,333,200 |
17 May 2017 | HKD | 7.15 | 7.21 | 7.14 | 7.16 | 7.16 | 0.0 (0.0%) | 1,669,200 |
16 May 2017 | HKD | 7.13 | 7.16 | 7.1 | 7.16 | 7.16 | +0.04 (+0.56%) | 2,063,600 |
15 May 2017 | HKD | 7.07 | 7.14 | 7.04 | 7.12 | 7.12 | +0.05 (+0.71%) | 2,465,600 |
12 May 2017 | HKD | 7.17 | 7.17 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 2,202,000 |
11 May 2017 | HKD | 7.17 | 7.21 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 2,505,200 |
10 May 2017 | HKD | 7.36 | 7.37 | 7.12 | 7.15 | 7.15 | -0.19 (-2.59%) | 4,697,200 |
9 May 2017 | HKD | 7.29 | 7.35 | 7.23 | 7.34 | 7.34 | +0.05 (+0.69%) | 2,057,600 |
8 May 2017 | HKD | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,418,800 |
5 May 2017 | HKD | 7.46 | 7.46 | 7.28 | 7.3 | 7.3 | -0.15 (-2.01%) | 1,579,600 |
4 May 2017 | HKD | 7.54 | 7.54 | 7.41 | 7.45 | 7.45 | -0.07 (-0.93%) | 423,600 |
3 May 2017 | HKD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |