Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | HKD | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,606,000 |
15 Jun 2017 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,550,000 |
14 Jun 2017 | HKD | 1.82 | 1.95 | 1.8 | 1.9 | 1.9 | +0.09 (+4.97%) | 11,326,000 |
13 Jun 2017 | HKD | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,236,000 |
12 Jun 2017 | HKD | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,938,000 |
9 Jun 2017 | HKD | 1.83 | 1.85 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 2,534,000 |
8 Jun 2017 | HKD | 1.8 | 1.85 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,104,000 |
7 Jun 2017 | HKD | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,920,000 |
6 Jun 2017 | HKD | 1.75 | 1.9 | 1.69 | 1.79 | 1.79 | +0.03 (+1.70%) | 6,264,000 |
5 Jun 2017 | HKD | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,042,000 |
2 Jun 2017 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 750,000 |
1 Jun 2017 | HKD | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,586,000 |
31 May 2017 | HKD | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 2,558,000 |
30 May 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 268,000 |
26 May 2017 | HKD | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 1,214,000 |
25 May 2017 | HKD | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 698,000 |
24 May 2017 | HKD | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,678,000 |
23 May 2017 | HKD | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,556,000 |
22 May 2017 | HKD | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 950,000 |
19 May 2017 | HKD | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,184,000 |
18 May 2017 | HKD | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 2,494,000 |
17 May 2017 | HKD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,518,000 |
16 May 2017 | HKD | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 918,000 |
15 May 2017 | HKD | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 856,000 |
12 May 2017 | HKD | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 916,000 |
11 May 2017 | HKD | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 884,000 |
10 May 2017 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,294,000 |
9 May 2017 | HKD | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,310,000 |
8 May 2017 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 280,000 |