Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 7.29 | 7.36 | 7.21 | 7.27 | 7.27 | -0.06 (-0.82%) | 5,745,319 |
7 Jun 2017 | HKD | 7.34 | 7.49 | 7.3 | 7.33 | 7.33 | -0.1 (-1.35%) | 6,247,870 |
6 Jun 2017 | HKD | 7.36 | 7.45 | 7.27 | 7.43 | 7.43 | +0.08 (+1.09%) | 2,645,426 |
5 Jun 2017 | HKD | 7.49 | 7.49 | 7.26 | 7.35 | 7.35 | -0.09 (-1.21%) | 3,939,449 |
2 Jun 2017 | HKD | 7.37 | 7.57 | 7.29 | 7.44 | 7.44 | +0.03 (+0.40%) | 6,515,248 |
1 Jun 2017 | HKD | 7.2 | 7.41 | 7.17 | 7.41 | 7.41 | +0.21 (+2.92%) | 9,438,399 |
31 May 2017 | HKD | 7.27 | 7.3 | 7.14 | 7.2 | 7.2 | -0.13 (-1.77%) | 31,772,940 |
30 May 2017 | HKD | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.37 | 7.42 | 7.16 | 7.33 | 7.33 | -0.01 (-0.14%) | 8,938,363 |
26 May 2017 | HKD | 7.28 | 7.38 | 7.28 | 7.34 | 7.34 | +0.04 (+0.55%) | 7,255,452 |
25 May 2017 | HKD | 7.48 | 7.5 | 7.2 | 7.3 | 7.3 | -0.2 (-2.67%) | 12,023,384 |
24 May 2017 | HKD | 7.01 | 7.53 | 7.01 | 7.5 | 7.5 | +0.46 (+6.53%) | 22,776,133 |
23 May 2017 | HKD | 6.95 | 7.07 | 6.86 | 7.04 | 7.04 | +0.04 (+0.57%) | 12,241,638 |
22 May 2017 | HKD | 7 | 7.15 | 6.94 | 7 | 7 | 0.0 (0.0%) | 15,486,146 |
19 May 2017 | HKD | 6.9 | 7.02 | 6.81 | 7 | 7 | +0.18 (+2.64%) | 10,084,859 |
18 May 2017 | HKD | 6.72 | 6.84 | 6.72 | 6.82 | 6.82 | +0.01 (+0.15%) | 11,022,623 |
17 May 2017 | HKD | 6.8 | 6.93 | 6.79 | 6.81 | 6.81 | -0.08 (-1.16%) | 12,256,476 |
16 May 2017 | HKD | 6.79 | 6.91 | 6.56 | 6.89 | 6.89 | +0.06 (+0.88%) | 13,617,476 |
15 May 2017 | HKD | 7 | 7 | 6.79 | 6.83 | 6.83 | -0.08 (-1.16%) | 7,788,000 |
12 May 2017 | HKD | 6.9 | 6.98 | 6.8 | 6.91 | 6.91 | +0.01 (+0.14%) | 11,702,308 |
11 May 2017 | HKD | 7.26 | 7.26 | 6.62 | 6.9 | 6.9 | -0.3 (-4.17%) | 39,109,343 |
10 May 2017 | HKD | 7.4 | 7.4 | 7.04 | 7.2 | 7.2 | -0.3 (-4%) | 28,512,103 |
9 May 2017 | HKD | 7.72 | 7.77 | 7.26 | 7.5 | 7.5 | -0.15 (-1.96%) | 5,824,498 |
8 May 2017 | HKD | 7.69 | 7.69 | 7.32 | 7.65 | 7.65 | +0.2 (+2.68%) | 4,986,505 |
5 May 2017 | HKD | 7.58 | 7.61 | 7.32 | 7.45 | 7.45 | -0.15 (-1.97%) | 7,167,300 |
4 May 2017 | HKD | 7.71 | 7.86 | 7.58 | 7.6 | 7.6 | -0.1 (-1.30%) | 14,846,819 |
3 May 2017 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 7.96 | 7.96 | 7.69 | 7.7 | 7.7 | -0.32 (-3.99%) | 10,310,400 |
1 May 2017 | HKD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 7.88 | 8.09 | 7.74 | 8.02 | 8.02 | +0.14 (+1.78%) | 4,783,992 |