Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.219 | 0.229 | 0.219 | 0.224 | 0.896 | -0.001 (-0.44%) | 127,500 |
7 Jun 2017 | HKD | 0.218 | 0.226 | 0.215 | 0.225 | 0.9 | +0.005 (+2.27%) | 1,180,000 |
6 Jun 2017 | HKD | 0.217 | 0.223 | 0.215 | 0.22 | 0.88 | +0.005 (+2.33%) | 710,000 |
5 Jun 2017 | HKD | 0.219 | 0.22 | 0.21 | 0.215 | 0.86 | -0.003 (-1.38%) | 1,850,000 |
2 Jun 2017 | HKD | 0.22 | 0.224 | 0.214 | 0.218 | 0.872 | +0.001 (+0.46%) | 3,077,500 |
1 Jun 2017 | HKD | 0.226 | 0.226 | 0.215 | 0.217 | 0.868 | -0.011 (-4.82%) | 2,734,355 |
31 May 2017 | HKD | 0.228 | 0.233 | 0.219 | 0.228 | 0.912 | -0.001 (-0.44%) | 4,703,000 |
30 May 2017 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.916 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.227 | 0.23 | 0.225 | 0.229 | 0.916 | 0.0 (0.0%) | 101,000 |
26 May 2017 | HKD | 0.228 | 0.23 | 0.228 | 0.229 | 0.916 | +0.001 (+0.44%) | 140,000 |
25 May 2017 | HKD | 0.225 | 0.229 | 0.223 | 0.228 | 0.912 | +0.003 (+1.33%) | 225,000 |
24 May 2017 | HKD | 0.22 | 0.227 | 0.22 | 0.225 | 0.9 | +0.006 (+2.74%) | 885,000 |
23 May 2017 | HKD | 0.228 | 0.233 | 0.219 | 0.219 | 0.876 | -0.013 (-5.60%) | 825,000 |
22 May 2017 | HKD | 0.231 | 0.238 | 0.221 | 0.232 | 0.928 | +0.004 (+1.75%) | 4,065,000 |
19 May 2017 | HKD | 0.235 | 0.238 | 0.228 | 0.228 | 0.912 | -0.007 (-2.98%) | 1,200,000 |
18 May 2017 | HKD | 0.235 | 0.243 | 0.228 | 0.235 | 0.94 | -0.003 (-1.26%) | 4,132,500 |
17 May 2017 | HKD | 0.245 | 0.245 | 0.237 | 0.238 | 0.952 | -0.005 (-2.06%) | 265,000 |
16 May 2017 | HKD | 0.233 | 0.244 | 0.233 | 0.243 | 0.972 | +0.004 (+1.67%) | 3,310,750 |
15 May 2017 | HKD | 0.228 | 0.244 | 0.226 | 0.239 | 0.956 | +0.001 (+0.42%) | 3,055,000 |
12 May 2017 | HKD | 0.23 | 0.239 | 0.225 | 0.238 | 0.952 | +0.011 (+4.85%) | 1,570,000 |
11 May 2017 | HKD | 0.229 | 0.23 | 0.226 | 0.227 | 0.908 | -0.003 (-1.30%) | 1,280,000 |
10 May 2017 | HKD | 0.231 | 0.234 | 0.23 | 0.23 | 0.92 | -0.001 (-0.43%) | 1,040,000 |
9 May 2017 | HKD | 0.226 | 0.231 | 0.226 | 0.231 | 0.924 | +0.001 (+0.43%) | 135,000 |
8 May 2017 | HKD | 0.236 | 0.236 | 0.228 | 0.23 | 0.92 | -0.006 (-2.54%) | 895,000 |
5 May 2017 | HKD | 0.238 | 0.238 | 0.231 | 0.236 | 0.944 | -0.002 (-0.84%) | 925,000 |
4 May 2017 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.952 | 0.0 (0.0%) | 140,500 |
3 May 2017 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.952 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.244 | 0.244 | 0.238 | 0.238 | 0.952 | -0.009 (-3.64%) | 1,245,000 |
1 May 2017 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.988 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.255 | 0.255 | 0.247 | 0.247 | 0.988 | -0.008 (-3.14%) | 145,000 |