Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | HKD | 1.53 | 1.6 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 232,000 |
29 Jun 2017 | HKD | 1.47 | 1.61 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 652,000 |
28 Jun 2017 | HKD | 1.51 | 1.52 | 1.41 | 1.49 | 1.49 | -0.09 (-5.70%) | 828,000 |
27 Jun 2017 | HKD | 1.75 | 1.75 | 1.46 | 1.58 | 1.58 | -0.18 (-10.23%) | 1,144,000 |
26 Jun 2017 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 152,000 |
23 Jun 2017 | HKD | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 202,000 |
22 Jun 2017 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 486,000 |
21 Jun 2017 | HKD | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 48,000 |
20 Jun 2017 | HKD | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 84,000 |
19 Jun 2017 | HKD | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 202,000 |
16 Jun 2017 | HKD | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 38,000 |
15 Jun 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 154,000 |
13 Jun 2017 | HKD | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | +0.04 (+2.17%) | 186,000 |
12 Jun 2017 | HKD | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 112,000 |
9 Jun 2017 | HKD | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 108,000 |
8 Jun 2017 | HKD | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 48,000 |
7 Jun 2017 | HKD | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 174,000 |
6 Jun 2017 | HKD | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 104,000 |
5 Jun 2017 | HKD | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 70,000 |
2 Jun 2017 | HKD | 1.9 | 1.95 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 96,000 |
1 Jun 2017 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 18,000 |
31 May 2017 | HKD | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 14,000 |
30 May 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.88 | 1.95 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 34,000 |
26 May 2017 | HKD | 1.88 | 1.93 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 122,000 |
25 May 2017 | HKD | 1.9 | 1.93 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 218,000 |
24 May 2017 | HKD | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 228,000 |
23 May 2017 | HKD | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | +0.01 (+0.52%) | 158,000 |
22 May 2017 | HKD | 1.9 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 146,000 |