Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 282,000 |
20 Jun 2017 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 260,000 |
19 Jun 2017 | HKD | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 592,000 |
16 Jun 2017 | HKD | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 408,000 |
15 Jun 2017 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 660,000 |
14 Jun 2017 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 372,000 |
13 Jun 2017 | HKD | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.0 (0.0%) | 434,000 |
12 Jun 2017 | HKD | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,392,000 |
9 Jun 2017 | HKD | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 1,276,000 |
8 Jun 2017 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 160,000 |
7 Jun 2017 | HKD | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 672,000 |
6 Jun 2017 | HKD | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 206,000 |
5 Jun 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 112,000 |
2 Jun 2017 | HKD | 1.62 | 1.62 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 484,000 |
1 Jun 2017 | HKD | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 338,260 |
31 May 2017 | HKD | 1.61 | 1.64 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 742,000 |
30 May 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 52,000 |
26 May 2017 | HKD | 1.64 | 1.64 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,242,000 |
25 May 2017 | HKD | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,670,000 |
24 May 2017 | HKD | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 436,000 |
23 May 2017 | HKD | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 728,000 |
22 May 2017 | HKD | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 322,000 |
19 May 2017 | HKD | 1.63 | 1.69 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 1,056,000 |
18 May 2017 | HKD | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | +0.03 (+1.86%) | 400,000 |
17 May 2017 | HKD | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 290,000 |
16 May 2017 | HKD | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 228,000 |
15 May 2017 | HKD | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 886,000 |
12 May 2017 | HKD | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,158,000 |
11 May 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 284,000 |