Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 9.49 | 9.55 | 9.4 | 9.48 | 9.48 | +0.08 (+0.85%) | 79,600 |
14 Jun 2017 | HKD | 9.5 | 9.5 | 9.4 | 9.4 | 9.4 | +0.05 (+0.53%) | 25,200 |
13 Jun 2017 | HKD | 9.55 | 9.58 | 9.33 | 9.35 | 9.35 | -0.25 (-2.60%) | 87,600 |
12 Jun 2017 | HKD | 9.02 | 9.6 | 9.01 | 9.6 | 9.6 | +0.6 (+6.67%) | 407,000 |
9 Jun 2017 | HKD | 9 | 9.13 | 8.99 | 9 | 9 | -0.25 (-2.70%) | 785,600 |
8 Jun 2017 | HKD | 9.3 | 9.33 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 39,600 |
7 Jun 2017 | HKD | 9.33 | 9.33 | 9.3 | 9.3 | 9.3 | -0.03 (-0.32%) | 83,600 |
6 Jun 2017 | HKD | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11 (-1.17%) | 14,400 |
5 Jun 2017 | HKD | 9.53 | 9.55 | 9.3 | 9.44 | 9.44 | -0.09 (-0.94%) | 157,400 |
2 Jun 2017 | HKD | 9.54 | 9.67 | 9.3 | 9.53 | 9.53 | -0.07 (-0.73%) | 187,200 |
1 Jun 2017 | HKD | 9.55 | 9.6 | 9.55 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,600 |
31 May 2017 | HKD | 9.48 | 9.68 | 9.48 | 9.5 | 9.5 | +0.02 (+0.21%) | 49,800 |
30 May 2017 | HKD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 9.4 | 9.72 | 9.4 | 9.48 | 9.48 | -0.06 (-0.63%) | 38,800 |
26 May 2017 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.0 (0.0%) | 11,800 |
25 May 2017 | HKD | 9.3 | 9.54 | 9.3 | 9.54 | 9.54 | +0.16 (+1.71%) | 8,400 |
24 May 2017 | HKD | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
23 May 2017 | HKD | 9.41 | 9.7 | 9.38 | 9.38 | 9.38 | -0.17 (-1.78%) | 51,200 |
22 May 2017 | HKD | 9.5 | 9.8 | 9.5 | 9.55 | 9.55 | +0.09 (+0.95%) | 1,270,200 |
19 May 2017 | HKD | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | -0.04 (-0.42%) | 10,800 |
18 May 2017 | HKD | 9.72 | 9.72 | 9.48 | 9.5 | 9.5 | -0.23 (-2.36%) | 122,400 |
17 May 2017 | HKD | 10.04 | 10.04 | 9.71 | 9.73 | 9.73 | -0.31 (-3.09%) | 10,200 |
16 May 2017 | HKD | 9.03 | 10.06 | 9.03 | 10.04 | 10.04 | +0.19 (+1.93%) | 73,800 |
15 May 2017 | HKD | 9.99 | 9.99 | 9.6 | 9.85 | 9.85 | -0.14 (-1.40%) | 18,800 |
12 May 2017 | HKD | 9.85 | 10 | 9.85 | 9.99 | 9.99 | +0.18 (+1.83%) | 24,200 |
11 May 2017 | HKD | 9.6 | 10.04 | 9.6 | 9.81 | 9.81 | -0.19 (-1.90%) | 56,400 |
10 May 2017 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
9 May 2017 | HKD | 9.73 | 10 | 9.73 | 10 | 10 | +0.02 (+0.20%) | 14,600 |
8 May 2017 | HKD | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.02 (-0.20%) | 5,200 |
5 May 2017 | HKD | 10 | 10 | 10 | 10 | 10 | -0.08 (-0.79%) | 11,835 |