Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.98 | 1.01 | 0.95 | 0.97 | 0.8818 | -0.02 (-2.02%) | 932,799 |
7 Jun 2017 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.9 | -0.01 (-1%) | 1,446,000 |
6 Jun 2017 | HKD | 1.05 | 1.05 | 0.9 | 1 | 0.9091 | -0.05 (-4.76%) | 1,710,000 |
5 Jun 2017 | HKD | 1.02 | 1.05 | 0.96 | 1.05 | 0.9545 | +0.03 (+2.94%) | 1,568,000 |
2 Jun 2017 | HKD | 0.94 | 1.02 | 0.91 | 1.02 | 0.9273 | +0.08 (+8.51%) | 2,280,000 |
1 Jun 2017 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 0.8545 | 0.0 (0.0%) | 1,944,000 |
31 May 2017 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.8545 | +0.04 (+4.44%) | 960,000 |
30 May 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8182 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.95 | 0.95 | 0.88 | 0.9 | 0.8182 | -0.03 (-3.23%) | 188,000 |
26 May 2017 | HKD | 0.95 | 0.95 | 0.88 | 0.93 | 0.8455 | 0.0 (0.0%) | 546,000 |
25 May 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | 0.0 (0.0%) | 0 |
24 May 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | +0.02 (+2.20%) | 92,000 |
23 May 2017 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 0.8273 | -0.01 (-1.09%) | 138,000 |
22 May 2017 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.8364 | +0.01 (+1.10%) | 268,000 |
19 May 2017 | HKD | 0.95 | 0.95 | 0.9 | 0.91 | 0.8273 | -0.01 (-1.09%) | 1,354,000 |
18 May 2017 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 0.8364 | -0.01 (-1.08%) | 230,000 |
17 May 2017 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.8455 | +0.02 (+2.20%) | 2,954,000 |
16 May 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8273 | +0.02 (+2.25%) | 4,000 |
15 May 2017 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.8091 | -0.02 (-2.20%) | 562,000 |
12 May 2017 | HKD | 0.85 | 0.92 | 0.84 | 0.91 | 0.8273 | 0.0 (0.0%) | 408,000 |
11 May 2017 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.8273 | -0.01 (-1.09%) | 12,000 |
10 May 2017 | HKD | 0.9 | 0.92 | 0.88 | 0.92 | 0.8364 | 0.0 (0.0%) | 108,000 |
9 May 2017 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 0.8364 | +0.02 (+2.22%) | 14,000 |
8 May 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8182 | -0.02 (-2.17%) | 166,000 |
5 May 2017 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.8364 | 0.0 (0.0%) | 242,000 |
4 May 2017 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.8364 | -0.02 (-2.13%) | 662,000 |
3 May 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8545 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.95 | 0.99 | 0.92 | 0.94 | 0.8545 | -0.01 (-1.05%) | 754,000 |
1 May 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.8636 | +0.02 (+2.15%) | 284,000 |