Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 7.68 | 7.77 | 7.55 | 7.6 | 7.6 | -0.14 (-1.81%) | 15,215,280 |
21 Jun 2017 | HKD | 7.8 | 7.83 | 7.63 | 7.74 | 7.74 | +0.04 (+0.52%) | 10,253,400 |
20 Jun 2017 | HKD | 7.66 | 7.79 | 7.66 | 7.7 | 7.7 | -0.03 (-0.39%) | 6,552,000 |
19 Jun 2017 | HKD | 7.78 | 7.83 | 7.6 | 7.73 | 7.73 | -0.01 (-0.13%) | 9,234,000 |
16 Jun 2017 | HKD | 7.53 | 7.88 | 7.53 | 7.74 | 7.74 | +0.21 (+2.79%) | 13,388,880 |
15 Jun 2017 | HKD | 7.91 | 7.92 | 7.49 | 7.53 | 7.53 | -0.24 (-3.09%) | 23,314,500 |
14 Jun 2017 | HKD | 7.85 | 7.97 | 7.75 | 7.77 | 7.77 | -0.04 (-0.51%) | 9,751,335 |
13 Jun 2017 | HKD | 7.9 | 7.93 | 7.73 | 7.81 | 7.81 | -0.12 (-1.51%) | 10,007,300 |
12 Jun 2017 | HKD | 7.97 | 7.98 | 7.83 | 7.93 | 7.93 | -0.05 (-0.63%) | 9,038,484 |
9 Jun 2017 | HKD | 8.12 | 8.12 | 7.87 | 7.98 | 7.98 | +0.01 (+0.13%) | 10,068,140 |
8 Jun 2017 | HKD | 8 | 8.25 | 7.91 | 7.97 | 7.97 | +0.12 (+1.53%) | 18,307,910 |
7 Jun 2017 | HKD | 7.96 | 7.99 | 7.81 | 7.85 | 7.85 | -0.08 (-1.01%) | 6,358,923 |
6 Jun 2017 | HKD | 7.8 | 7.97 | 7.79 | 7.93 | 7.93 | +0.06 (+0.76%) | 8,386,126 |
5 Jun 2017 | HKD | 7.9 | 8 | 7.79 | 7.87 | 7.87 | +0.02 (+0.25%) | 7,593,997 |
2 Jun 2017 | HKD | 8.01 | 8.05 | 7.81 | 7.85 | 7.85 | -0.15 (-1.88%) | 7,898,964 |
1 Jun 2017 | HKD | 7.46 | 8.06 | 7.44 | 8 | 8 | +0.59 (+7.96%) | 29,442,619 |
31 May 2017 | HKD | 7.51 | 7.6 | 7.37 | 7.41 | 7.41 | -0.18 (-2.37%) | 10,509,600 |
30 May 2017 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.46 | 7.61 | 7.46 | 7.59 | 7.59 | +0.18 (+2.43%) | 7,953,384 |
26 May 2017 | HKD | 7.2 | 7.84 | 7.2 | 7.41 | 7.41 | +0.25 (+3.49%) | 10,759,790 |
25 May 2017 | HKD | 7.07 | 7.2 | 7.04 | 7.16 | 7.16 | +0.06 (+0.85%) | 5,314,261 |
24 May 2017 | HKD | 7.1 | 7.15 | 6.97 | 7.1 | 7.1 | -0.02 (-0.28%) | 10,306,130 |
23 May 2017 | HKD | 7.1 | 7.23 | 7.03 | 7.12 | 7.12 | -0.03 (-0.42%) | 5,704,600 |
22 May 2017 | HKD | 6.99 | 7.27 | 6.99 | 7.15 | 7.15 | +0.04 (+0.56%) | 10,379,230 |
19 May 2017 | HKD | 7.15 | 7.2 | 7.03 | 7.11 | 7.11 | -0.09 (-1.25%) | 14,416,240 |
18 May 2017 | HKD | 7.2 | 7.26 | 7.12 | 7.2 | 7.2 | -0.08 (-1.10%) | 7,439,000 |
17 May 2017 | HKD | 7.14 | 7.33 | 7.05 | 7.28 | 7.28 | +0.08 (+1.11%) | 6,321,495 |
16 May 2017 | HKD | 7.19 | 7.23 | 7.01 | 7.2 | 7.2 | -0.02 (-0.28%) | 8,408,570 |
15 May 2017 | HKD | 7.08 | 7.32 | 7.08 | 7.22 | 7.22 | +0.14 (+1.98%) | 9,710,000 |
12 May 2017 | HKD | 7.05 | 7.17 | 6.97 | 7.08 | 7.08 | -0.02 (-0.28%) | 8,913,642 |