Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | HKD | 0.099 | 0.102 | 0.094 | 0.101 | 0.101 | +0.001 (+1%) | 95,620,000 |
22 Jun 2017 | HKD | 0.096 | 0.101 | 0.093 | 0.1 | 0.1 | +0.002 (+2.04%) | 27,540,000 |
21 Jun 2017 | HKD | 0.099 | 0.101 | 0.096 | 0.098 | 0.098 | 0.0 (0.0%) | 56,520,000 |
20 Jun 2017 | HKD | 0.099 | 0.102 | 0.098 | 0.098 | 0.098 | -0.001 (-1.01%) | 27,975,000 |
19 Jun 2017 | HKD | 0.101 | 0.101 | 0.098 | 0.099 | 0.099 | -0.002 (-1.98%) | 11,300,000 |
16 Jun 2017 | HKD | 0.099 | 0.102 | 0.098 | 0.101 | 0.101 | +0.006 (+6.32%) | 13,340,000 |
15 Jun 2017 | HKD | 0.098 | 0.1 | 0.092 | 0.095 | 0.095 | -0.005 (-5%) | 2,400,000 |
14 Jun 2017 | HKD | 0.097 | 0.1 | 0.096 | 0.1 | 0.1 | 0.0 (0.0%) | 23,880,000 |
13 Jun 2017 | HKD | 0.1 | 0.1 | 0.099 | 0.1 | 0.1 | 0.0 (0.0%) | 485,000 |
12 Jun 2017 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.003 (-2.91%) | 1,100,000 |
9 Jun 2017 | HKD | 0.099 | 0.104 | 0.097 | 0.103 | 0.103 | +0.004 (+4.04%) | 1,510,000 |
8 Jun 2017 | HKD | 0.096 | 0.099 | 0.096 | 0.099 | 0.099 | 0.0 (0.0%) | 1,480,000 |
7 Jun 2017 | HKD | 0.101 | 0.101 | 0.095 | 0.099 | 0.099 | -0.003 (-2.94%) | 4,020,000 |
6 Jun 2017 | HKD | 0.1 | 0.107 | 0.097 | 0.102 | 0.102 | 0.0 (0.0%) | 5,050,000 |
5 Jun 2017 | HKD | 0.103 | 0.103 | 0.1 | 0.102 | 0.102 | -0.001 (-0.97%) | 460,000 |
2 Jun 2017 | HKD | 0.11 | 0.11 | 0.102 | 0.103 | 0.103 | +0.002 (+1.98%) | 3,765,000 |
1 Jun 2017 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 1,140,000 |
31 May 2017 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 0.101 | 0.0 (0.0%) | 120,000 |
30 May 2017 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.102 | 0.103 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 11,700,000 |
26 May 2017 | HKD | 0.105 | 0.105 | 0.1 | 0.101 | 0.101 | -0.001 (-0.98%) | 20,089,879 |
25 May 2017 | HKD | 0.107 | 0.107 | 0.1 | 0.102 | 0.102 | -0.002 (-1.92%) | 25,460,000 |
24 May 2017 | HKD | 0.105 | 0.107 | 0.102 | 0.104 | 0.104 | -0.004 (-3.70%) | 36,169,700 |
23 May 2017 | HKD | 0.118 | 0.118 | 0.105 | 0.108 | 0.108 | 0.0 (0.0%) | 19,670,410 |
22 May 2017 | HKD | 0.109 | 0.111 | 0.105 | 0.108 | 0.108 | -0.002 (-1.82%) | 23,580,000 |
19 May 2017 | HKD | 0.111 | 0.116 | 0.108 | 0.11 | 0.11 | -0.002 (-1.79%) | 56,520,000 |
18 May 2017 | HKD | 0.115 | 0.118 | 0.107 | 0.112 | 0.112 | 0.0 (0.0%) | 101,540,000 |
17 May 2017 | HKD | 0.101 | 0.124 | 0.099 | 0.112 | 0.112 | +0.008 (+7.69%) | 79,820,000 |
16 May 2017 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | -0.006 (-5.45%) | 20,000 |
15 May 2017 | HKD | 0.109 | 0.112 | 0.105 | 0.11 | 0.11 | +0.002 (+1.85%) | 200,000 |