Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.198 | 0.205 | 0.198 | 0.205 | 4.1 | +0.009 (+4.59%) | 93,600 |
7 Jun 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.196 | 3.92 | -0.004 (-2%) | 66,400 |
6 Jun 2017 | HKD | 0.2 | 0.203 | 0.2 | 0.2 | 4 | -0.001 (-0.50%) | 105,200 |
5 Jun 2017 | HKD | 0.195 | 0.202 | 0.193 | 0.201 | 4.02 | +0.006 (+3.08%) | 109,200 |
2 Jun 2017 | HKD | 0.196 | 0.2 | 0.195 | 0.195 | 3.9 | -0.001 (-0.51%) | 78,537 |
1 Jun 2017 | HKD | 0.201 | 0.201 | 0.196 | 0.196 | 3.92 | 0.0 (0.0%) | 39,200 |
31 May 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.196 | 3.92 | -0.004 (-2%) | 9,200 |
30 May 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 4 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 4 | -0.001 (-0.50%) | 8,000 |
26 May 2017 | HKD | 0.198 | 0.203 | 0.198 | 0.201 | 4.02 | -0.001 (-0.50%) | 1,200 |
25 May 2017 | HKD | 0.198 | 0.202 | 0.197 | 0.202 | 4.04 | -0.002 (-0.98%) | 21,600 |
24 May 2017 | HKD | 0.2 | 0.204 | 0.2 | 0.204 | 4.08 | +0.004 (+2.00%) | 15,600 |
23 May 2017 | HKD | 0.206 | 0.207 | 0.196 | 0.2 | 4 | -0.005 (-2.44%) | 111,200 |
22 May 2017 | HKD | 0.207 | 0.207 | 0.2 | 0.205 | 4.1 | -0.004 (-1.91%) | 152,000 |
19 May 2017 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.18 | 0.0 (0.0%) | 0 |
18 May 2017 | HKD | 0.215 | 0.216 | 0.209 | 0.209 | 4.18 | +0.009 (+4.50%) | 17,200 |
17 May 2017 | HKD | 0.198 | 0.2 | 0.194 | 0.2 | 4 | -0.005 (-2.44%) | 5,600 |
16 May 2017 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.1 | 0.0 (0.0%) | 400 |
15 May 2017 | HKD | 0.2 | 0.208 | 0.2 | 0.205 | 4.1 | +0.009 (+4.59%) | 199,600 |
12 May 2017 | HKD | 0.208 | 0.208 | 0.189 | 0.196 | 3.92 | -0.001 (-0.51%) | 167,600 |
11 May 2017 | HKD | 0.196 | 0.198 | 0.193 | 0.197 | 3.94 | -0.001 (-0.51%) | 98,400 |
10 May 2017 | HKD | 0.197 | 0.204 | 0.194 | 0.198 | 3.96 | -0.001 (-0.50%) | 125,200 |
9 May 2017 | HKD | 0.202 | 0.208 | 0.198 | 0.199 | 3.98 | -0.002 (-1.00%) | 186,400 |
8 May 2017 | HKD | 0.203 | 0.203 | 0.196 | 0.201 | 4.02 | -0.003 (-1.47%) | 62,400 |
5 May 2017 | HKD | 0.214 | 0.214 | 0.203 | 0.204 | 4.08 | -0.013 (-5.99%) | 89,600 |
4 May 2017 | HKD | 0.21 | 0.219 | 0.21 | 0.217 | 4.34 | -0.009 (-3.98%) | 55,600 |
3 May 2017 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 4.52 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.229 | 0.248 | 0.219 | 0.226 | 4.52 | +0.005 (+2.26%) | 195,200 |
1 May 2017 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 4.42 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.22 | 0.228 | 0.214 | 0.221 | 4.42 | -0.005 (-2.21%) | 76,400 |