Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | HKD | 0.204 | 0.204 | 0.197 | 0.202 | 0.202 | -0.002 (-0.98%) | 480,000 |
5 Jun 2017 | HKD | 0.225 | 0.23 | 0.198 | 0.204 | 0.204 | -0.007 (-3.32%) | 11,900,000 |
2 Jun 2017 | HKD | 0.2 | 0.213 | 0.191 | 0.211 | 0.211 | +0.012 (+6.03%) | 2,650,000 |
1 Jun 2017 | HKD | 0.184 | 0.2 | 0.18 | 0.199 | 0.199 | +0.01 (+5.29%) | 3,620,000 |
31 May 2017 | HKD | 0.185 | 0.193 | 0.185 | 0.189 | 0.189 | +0.005 (+2.72%) | 1,460,000 |
30 May 2017 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.186 | 0.19 | 0.183 | 0.184 | 0.184 | -0.003 (-1.60%) | 390,000 |
26 May 2017 | HKD | 0.188 | 0.188 | 0.187 | 0.187 | 0.187 | -0.001 (-0.53%) | 120,000 |
25 May 2017 | HKD | 0.186 | 0.2 | 0.186 | 0.188 | 0.188 | -0.002 (-1.05%) | 780,000 |
24 May 2017 | HKD | 0.19 | 0.192 | 0.179 | 0.19 | 0.19 | -0.001 (-0.52%) | 590,000 |
23 May 2017 | HKD | 0.192 | 0.192 | 0.19 | 0.191 | 0.191 | -0.001 (-0.52%) | 850,000 |
22 May 2017 | HKD | 0.195 | 0.195 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 1,090,000 |
19 May 2017 | HKD | 0.19 | 0.2 | 0.19 | 0.192 | 0.192 | +0.002 (+1.05%) | 1,370,000 |
18 May 2017 | HKD | 0.194 | 0.197 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 1,700,000 |
17 May 2017 | HKD | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.003 (-1.55%) | 330,000 |
16 May 2017 | HKD | 0.192 | 0.193 | 0.192 | 0.193 | 0.193 | -0.004 (-2.03%) | 360,000 |
15 May 2017 | HKD | 0.192 | 0.2 | 0.188 | 0.197 | 0.197 | 0.0 (0.0%) | 2,850,000 |
12 May 2017 | HKD | 0.195 | 0.201 | 0.192 | 0.197 | 0.197 | +0.003 (+1.55%) | 4,510,000 |
11 May 2017 | HKD | 0.198 | 0.2 | 0.189 | 0.194 | 0.194 | -0.008 (-3.96%) | 1,320,000 |
10 May 2017 | HKD | 0.191 | 0.205 | 0.189 | 0.202 | 0.202 | +0.008 (+4.12%) | 2,460,000 |
9 May 2017 | HKD | 0.199 | 0.199 | 0.19 | 0.194 | 0.194 | -0.005 (-2.51%) | 1,320,000 |
8 May 2017 | HKD | 0.19 | 0.206 | 0.19 | 0.199 | 0.199 | +0.004 (+2.05%) | 1,320,000 |
5 May 2017 | HKD | 0.195 | 0.195 | 0.188 | 0.195 | 0.195 | 0.0 (0.0%) | 820,000 |
4 May 2017 | HKD | 0.191 | 0.2 | 0.191 | 0.195 | 0.195 | +0.004 (+2.09%) | 450,000 |
3 May 2017 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.194 | 0.197 | 0.191 | 0.191 | 0.191 | -0.003 (-1.55%) | 580,000 |
1 May 2017 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.201 | 0.201 | 0.192 | 0.194 | 0.194 | -0.006 (-3.00%) | 450,000 |
27 Apr 2017 | HKD | 0.203 | 0.208 | 0.197 | 0.2 | 0.2 | +0.007 (+3.63%) | 3,020,000 |
26 Apr 2017 | HKD | 0.187 | 0.214 | 0.185 | 0.193 | 0.193 | +0.003 (+1.58%) | 6,800,000 |