Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 38,692,000 |
7 Jun 2017 | HKD | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 33,206,000 |
6 Jun 2017 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 12,696,000 |
5 Jun 2017 | HKD | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 30,934,000 |
2 Jun 2017 | HKD | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 98,080,744 |
1 Jun 2017 | HKD | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 23,294,000 |
31 May 2017 | HKD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 20,302,000 |
30 May 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 15,742,000 |
26 May 2017 | HKD | 1.25 | 1.26 | 1.16 | 1.25 | 1.25 | +0.01 (+0.81%) | 102,402,000 |
25 May 2017 | HKD | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 18,070,000 |
24 May 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 10,155,000 |
23 May 2017 | HKD | 1.28 | 1.3 | 1.19 | 1.3 | 1.3 | +0.02 (+1.56%) | 61,903,000 |
22 May 2017 | HKD | 1.3 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 42,153,000 |
19 May 2017 | HKD | 1.3 | 1.34 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 56,353,000 |
18 May 2017 | HKD | 1.28 | 1.32 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 38,965,000 |
17 May 2017 | HKD | 1.3 | 1.36 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 83,874,614 |
16 May 2017 | HKD | 1.28 | 1.3 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 71,542,000 |
15 May 2017 | HKD | 1.2 | 1.34 | 1.2 | 1.27 | 1.27 | +0.08 (+6.72%) | 127,334,417 |
12 May 2017 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 44,174,000 |
11 May 2017 | HKD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 20,962,000 |
10 May 2017 | HKD | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 32,040,000 |
9 May 2017 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 31,469,004 |
8 May 2017 | HKD | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 22,562,000 |
5 May 2017 | HKD | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 47,400,000 |
4 May 2017 | HKD | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 35,961,560 |
3 May 2017 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.22 | 1.3 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 106,624,000 |
1 May 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.17 | 1.23 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 50,227,800 |