Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 3.7 | 3.79 | 3.7 | 3.79 | 3.79 | -0.11 (-2.82%) | 36,000 |
7 Jun 2017 | HKD | 3.87 | 3.9 | 3.79 | 3.9 | 3.9 | +0.01 (+0.26%) | 190,000 |
6 Jun 2017 | HKD | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -0.1 (-2.51%) | 85,000 |
5 Jun 2017 | HKD | 3.95 | 4.03 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 258,000 |
2 Jun 2017 | HKD | 3.95 | 4.04 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 19,000 |
1 Jun 2017 | HKD | 4 | 4.01 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 94,000 |
31 May 2017 | HKD | 4.02 | 4.15 | 3.95 | 4.15 | 4.15 | +0.1 (+2.47%) | 59,000 |
30 May 2017 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.12 (+3.05%) | 167,000 |
26 May 2017 | HKD | 3.94 | 3.97 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 66,000 |
25 May 2017 | HKD | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 147,000 |
24 May 2017 | HKD | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 86,000 |
23 May 2017 | HKD | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 57,000 |
22 May 2017 | HKD | 4 | 4 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 567,000 |
19 May 2017 | HKD | 4 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 111,000 |
18 May 2017 | HKD | 4 | 4.01 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 543,000 |
17 May 2017 | HKD | 3.96 | 4.16 | 3.9 | 4.02 | 4.02 | +0.05 (+1.26%) | 258,000 |
16 May 2017 | HKD | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 61,000 |
15 May 2017 | HKD | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 653,000 |
12 May 2017 | HKD | 3.95 | 4.02 | 3.95 | 4 | 4 | 0.0 (0.0%) | 237,000 |
11 May 2017 | HKD | 3.97 | 4 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 103,000 |
10 May 2017 | HKD | 3.97 | 3.97 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 77,000 |
9 May 2017 | HKD | 4 | 4 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 501,000 |
8 May 2017 | HKD | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 310,000 |
5 May 2017 | HKD | 4.02 | 4.02 | 3.9 | 4 | 4 | 0.0 (0.0%) | 424,000 |
4 May 2017 | HKD | 3.99 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 330,000 |
3 May 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4 | 4 | 3.99 | 4 | 4 | 0.0 (0.0%) | 56,000 |
1 May 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |