Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 1.2 | 1.28 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 3,506,000 |
19 Jun 2017 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 870,000 |
16 Jun 2017 | HKD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,682,564 |
15 Jun 2017 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,628,000 |
14 Jun 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,436,000 |
13 Jun 2017 | HKD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,244,050 |
12 Jun 2017 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,878,000 |
9 Jun 2017 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,012,073 |
8 Jun 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,374,000 |
7 Jun 2017 | HKD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 5,289,727 |
6 Jun 2017 | HKD | 1.11 | 1.23 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 12,308,000 |
5 Jun 2017 | HKD | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 884,000 |
2 Jun 2017 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,546,000 |
1 Jun 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,940,115 |
31 May 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,562,000 |
30 May 2017 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 614,000 |
26 May 2017 | HKD | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 5,652,000 |
25 May 2017 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,178,000 |
24 May 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 800,000 |
23 May 2017 | HKD | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,682,000 |
22 May 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 4,013,000 |
19 May 2017 | HKD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 6,892,000 |
18 May 2017 | HKD | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 4,106,000 |
17 May 2017 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,818,000 |
16 May 2017 | HKD | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 3,104,000 |
15 May 2017 | HKD | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,800,000 |
12 May 2017 | HKD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,774,000 |
11 May 2017 | HKD | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,344,000 |
10 May 2017 | HKD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 6,338,700 |