Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 7.3 | 7.59 | 7.3 | 7.59 | 33.7333 | +0.19 (+2.57%) | 90,000 |
7 Jun 2017 | HKD | 7.06 | 7.5 | 7.06 | 7.4 | 32.8889 | +0.25 (+3.50%) | 490,000 |
6 Jun 2017 | HKD | 7.2 | 7.2 | 7 | 7.15 | 31.7778 | -0.15 (-2.05%) | 55,000 |
5 Jun 2017 | HKD | 7 | 7.3 | 6.7 | 7.3 | 32.4444 | +0.2 (+2.82%) | 185,000 |
2 Jun 2017 | HKD | 6.3 | 7.1 | 6.19 | 7.1 | 31.5556 | +0.63 (+9.74%) | 130,000 |
1 Jun 2017 | HKD | 6.52 | 6.52 | 6 | 6.47 | 28.7556 | -0.12 (-1.82%) | 80,000 |
31 May 2017 | HKD | 6.3 | 6.85 | 6.3 | 6.59 | 29.2889 | +0.49 (+8.03%) | 475,000 |
30 May 2017 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 27.1111 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 5.75 | 6.1 | 5.75 | 6.1 | 27.1111 | +0.15 (+2.52%) | 1,930,000 |
26 May 2017 | HKD | 5.7 | 5.99 | 5.5 | 5.95 | 26.4444 | +0.27 (+4.75%) | 145,000 |
25 May 2017 | HKD | 5.45 | 5.7 | 5.45 | 5.68 | 25.2444 | +0.38 (+7.17%) | 285,000 |
24 May 2017 | HKD | 5.3 | 5.5 | 5.3 | 5.3 | 23.5556 | 0.0 (0.0%) | 100,000 |
23 May 2017 | HKD | 5.26 | 5.4 | 5.26 | 5.3 | 23.5556 | 0.0 (0.0%) | 135,000 |
22 May 2017 | HKD | 5.33 | 5.33 | 5.06 | 5.3 | 23.5556 | -0.14 (-2.57%) | 95,000 |
19 May 2017 | HKD | 5.45 | 5.45 | 5.44 | 5.44 | 24.1778 | -0.11 (-1.98%) | 15,000 |
18 May 2017 | HKD | 5.44 | 5.6 | 5.44 | 5.55 | 24.6667 | +0.03 (+0.54%) | 345,000 |
17 May 2017 | HKD | 5.47 | 5.6 | 5.25 | 5.52 | 24.5333 | 0.0 (0.0%) | 130,000 |
16 May 2017 | HKD | 5.44 | 5.53 | 5.39 | 5.52 | 24.5333 | +0.05 (+0.91%) | 245,000 |
15 May 2017 | HKD | 5.37 | 5.48 | 5.37 | 5.47 | 24.3111 | +0.1 (+1.86%) | 620,000 |
12 May 2017 | HKD | 5.36 | 5.5 | 5.36 | 5.37 | 23.8667 | -0.03 (-0.56%) | 1,240,000 |
11 May 2017 | HKD | 5.31 | 5.4 | 5.28 | 5.4 | 24 | +0.06 (+1.12%) | 420,000 |
10 May 2017 | HKD | 5.24 | 5.35 | 4.98 | 5.34 | 23.7333 | +0.06 (+1.14%) | 345,000 |
9 May 2017 | HKD | 5.2 | 5.28 | 5.15 | 5.28 | 23.4667 | +0.11 (+2.13%) | 155,000 |
8 May 2017 | HKD | 5.11 | 5.17 | 5.11 | 5.17 | 22.9778 | +0.04 (+0.78%) | 210,000 |
5 May 2017 | HKD | 5.08 | 5.14 | 5.08 | 5.13 | 22.8 | -0.02 (-0.39%) | 10,000 |
4 May 2017 | HKD | 5.17 | 5.17 | 5.02 | 5.15 | 22.8889 | -0.06 (-1.15%) | 60,000 |
3 May 2017 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 23.1556 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 5.12 | 5.3 | 5 | 5.21 | 23.1556 | +0.05 (+0.97%) | 140,000 |
1 May 2017 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 22.9333 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.02 | 5.2 | 5.02 | 5.16 | 22.9333 | +0.1 (+1.98%) | 135,000 |