Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 7.95 | 7.95 | 7.7 | 7.87 | 7.87 | -0.03 (-0.38%) | 65,500 |
12 Jun 2017 | HKD | 7.87 | 7.95 | 7.78 | 7.9 | 7.9 | +0.03 (+0.38%) | 308,500 |
9 Jun 2017 | HKD | 7.68 | 7.87 | 7.68 | 7.87 | 7.87 | +0.22 (+2.88%) | 1,411,500 |
8 Jun 2017 | HKD | 7.63 | 7.86 | 7.63 | 7.65 | 7.65 | +0.06 (+0.79%) | 153,500 |
7 Jun 2017 | HKD | 7.59 | 7.78 | 7.56 | 7.59 | 7.59 | +0.03 (+0.40%) | 206,500 |
6 Jun 2017 | HKD | 7.61 | 7.72 | 7.48 | 7.56 | 7.56 | -0.12 (-1.56%) | 289,000 |
5 Jun 2017 | HKD | 8 | 8.05 | 7.68 | 7.68 | 7.68 | -0.39 (-4.83%) | 133,500 |
2 Jun 2017 | HKD | 8 | 8.12 | 7.91 | 8.07 | 8.07 | +0.22 (+2.80%) | 760,000 |
1 Jun 2017 | HKD | 7.63 | 7.95 | 7.63 | 7.85 | 7.85 | +0.2 (+2.61%) | 1,765,000 |
31 May 2017 | HKD | 7.15 | 7.7 | 7.15 | 7.65 | 7.65 | +0.5 (+6.99%) | 3,139,500 |
30 May 2017 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.05 | 7.28 | 6.96 | 7.15 | 7.15 | +0.16 (+2.29%) | 875,500 |
26 May 2017 | HKD | 7.01 | 7.09 | 6.88 | 6.99 | 6.99 | +0.05 (+0.72%) | 341,500 |
25 May 2017 | HKD | 6.99 | 7.1 | 6.76 | 6.94 | 6.94 | +0.04 (+0.58%) | 474,500 |
24 May 2017 | HKD | 7.01 | 7.14 | 6.9 | 6.9 | 6.9 | -0.04 (-0.58%) | 879,500 |
23 May 2017 | HKD | 7 | 7.1 | 6.94 | 6.94 | 6.94 | +0.18 (+2.66%) | 87,500 |
22 May 2017 | HKD | 6.7 | 7.1 | 6.7 | 6.76 | 6.76 | +0.1 (+1.50%) | 782,500 |
19 May 2017 | HKD | 6.75 | 6.75 | 6.52 | 6.66 | 6.66 | -0.09 (-1.33%) | 303,540 |
18 May 2017 | HKD | 7.1 | 7.1 | 6.71 | 6.75 | 6.75 | -0.36 (-5.06%) | 261,000 |
17 May 2017 | HKD | 7.32 | 7.32 | 6.95 | 7.11 | 7.11 | -0.21 (-2.87%) | 1,161,500 |
16 May 2017 | HKD | 7.21 | 7.32 | 7.2 | 7.32 | 7.32 | +0.14 (+1.95%) | 642,000 |
15 May 2017 | HKD | 6.85 | 7.32 | 6.78 | 7.18 | 7.18 | +0.47 (+7.00%) | 836,500 |
12 May 2017 | HKD | 6.56 | 6.83 | 6.51 | 6.71 | 6.71 | +0.22 (+3.39%) | 7,351,000 |
11 May 2017 | HKD | 6.19 | 6.58 | 6.19 | 6.49 | 6.49 | +0.3 (+4.85%) | 806,000 |
10 May 2017 | HKD | 6 | 6.3 | 6 | 6.19 | 6.19 | +0.19 (+3.17%) | 920,000 |
9 May 2017 | HKD | 6.05 | 6.05 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 31,000 |
8 May 2017 | HKD | 6.08 | 6.08 | 6.04 | 6.05 | 6.05 | +0.1 (+1.68%) | 35,000 |
5 May 2017 | HKD | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 116,500 |
4 May 2017 | HKD | 6 | 6.13 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 434,000 |
3 May 2017 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |