Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,112,000 |
7 Jun 2017 | HKD | 1.34 | 1.34 | 1.23 | 1.31 | 1.31 | -0.01 (-0.76%) | 10,984,000 |
6 Jun 2017 | HKD | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 7,161,000 |
5 Jun 2017 | HKD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 3,792,000 |
2 Jun 2017 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,620,435 |
1 Jun 2017 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,760,000 |
31 May 2017 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,504,141 |
30 May 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,366,175 |
26 May 2017 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,429,070 |
25 May 2017 | HKD | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 832,000 |
24 May 2017 | HKD | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,944,000 |
23 May 2017 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 3,584,000 |
22 May 2017 | HKD | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 2,172,000 |
19 May 2017 | HKD | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,185,000 |
18 May 2017 | HKD | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 2,600,000 |
17 May 2017 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,500,378 |
16 May 2017 | HKD | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,864,000 |
15 May 2017 | HKD | 1.39 | 1.4 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 3,228,000 |
12 May 2017 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,988,000 |
11 May 2017 | HKD | 1.39 | 1.43 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,412,000 |
10 May 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,319,000 |
9 May 2017 | HKD | 1.41 | 1.44 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,048,000 |
8 May 2017 | HKD | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,356,000 |
5 May 2017 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,844,000 |
4 May 2017 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 3,388,000 |
3 May 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,976,000 |
1 May 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,820,000 |