Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | HKD | 1.77 | 1.79 | 1.77 | 1.79 | 1.7285 | +0.02 (+1.13%) | 288,000 |
31 May 2017 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.7092 | -0.01 (-0.56%) | 93,000 |
30 May 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.7189 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.8 | 1.8 | 1.76 | 1.78 | 1.7189 | -0.03 (-1.66%) | 1,099,000 |
26 May 2017 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.7478 | +0.01 (+0.56%) | 419,000 |
25 May 2017 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.7382 | +0.01 (+0.56%) | 702,000 |
24 May 2017 | HKD | 1.79 | 1.81 | 1.79 | 1.79 | 1.7285 | -0.02 (-1.10%) | 372,000 |
23 May 2017 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.7478 | +0.05 (+2.84%) | 572,000 |
22 May 2017 | HKD | 1.76 | 1.78 | 1.76 | 1.76 | 1.6996 | +0.01 (+0.57%) | 474,000 |
19 May 2017 | HKD | 1.76 | 1.76 | 1.73 | 1.75 | 1.6899 | -0.01 (-0.57%) | 326,000 |
18 May 2017 | HKD | 1.76 | 1.79 | 1.75 | 1.76 | 1.6996 | -0.01 (-0.56%) | 705,000 |
17 May 2017 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.7092 | -0.02 (-1.12%) | 268,000 |
16 May 2017 | HKD | 1.8 | 1.8 | 1.79 | 1.79 | 1.7285 | -0.01 (-0.56%) | 123,000 |
15 May 2017 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.7382 | 0.0 (0.0%) | 390,000 |
12 May 2017 | HKD | 1.79 | 1.81 | 1.75 | 1.8 | 1.7382 | +0.02 (+1.12%) | 292,000 |
11 May 2017 | HKD | 1.82 | 1.82 | 1.78 | 1.78 | 1.7189 | -0.03 (-1.66%) | 492,000 |
10 May 2017 | HKD | 1.82 | 1.82 | 1.8 | 1.81 | 1.7478 | +0.01 (+0.56%) | 505,000 |
9 May 2017 | HKD | 1.8 | 1.81 | 1.8 | 1.8 | 1.7382 | -0.01 (-0.55%) | 347,000 |
8 May 2017 | HKD | 1.84 | 1.84 | 1.78 | 1.81 | 1.7478 | +0.01 (+0.56%) | 565,000 |
5 May 2017 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.7382 | -0.05 (-2.70%) | 851,000 |
4 May 2017 | HKD | 1.84 | 1.86 | 1.82 | 1.85 | 1.7865 | +0.01 (+0.54%) | 577,000 |
3 May 2017 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.7768 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.7768 | -0.01 (-0.54%) | 86,000 |
1 May 2017 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.7865 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.85 | 1.87 | 1.83 | 1.85 | 1.7865 | +0.02 (+1.09%) | 707,000 |
27 Apr 2017 | HKD | 1.88 | 1.89 | 1.83 | 1.83 | 1.7672 | -0.06 (-3.17%) | 446,000 |
26 Apr 2017 | HKD | 1.87 | 1.89 | 1.83 | 1.89 | 1.8251 | +0.03 (+1.61%) | 647,000 |
25 Apr 2017 | HKD | 1.8 | 1.87 | 1.8 | 1.86 | 1.7961 | 0.0 (0.0%) | 327,000 |
24 Apr 2017 | HKD | 1.85 | 1.88 | 1.85 | 1.86 | 1.7961 | +0.01 (+0.54%) | 349,000 |
21 Apr 2017 | HKD | 1.85 | 1.88 | 1.83 | 1.85 | 1.7865 | +0.02 (+1.09%) | 722,000 |