Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 3.52 | 3.65 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 1,468,000 |
20 Jun 2017 | HKD | 3.59 | 3.59 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,283,700 |
19 Jun 2017 | HKD | 3.59 | 3.59 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 297,000 |
16 Jun 2017 | HKD | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 272,000 |
15 Jun 2017 | HKD | 3.57 | 3.62 | 3.46 | 3.57 | 3.57 | 0.0 (0.0%) | 1,282,000 |
14 Jun 2017 | HKD | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 244,000 |
13 Jun 2017 | HKD | 3.68 | 3.75 | 3.56 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,658,000 |
12 Jun 2017 | HKD | 3.66 | 3.74 | 3.55 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,876,024 |
9 Jun 2017 | HKD | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 34,000 |
8 Jun 2017 | HKD | 3.74 | 3.74 | 3.59 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,544,000 |
7 Jun 2017 | HKD | 3.7 | 3.77 | 3.52 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,360,000 |
6 Jun 2017 | HKD | 3.68 | 3.7 | 3.5 | 3.7 | 3.7 | +0.1 (+2.78%) | 494,000 |
5 Jun 2017 | HKD | 3.51 | 3.6 | 3.35 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,310,000 |
2 Jun 2017 | HKD | 3.6 | 3.64 | 3.55 | 3.56 | 3.56 | -0.12 (-3.26%) | 350,000 |
1 Jun 2017 | HKD | 3.7 | 3.74 | 3.56 | 3.68 | 3.68 | -0.01 (-0.27%) | 174,000 |
31 May 2017 | HKD | 3.76 | 3.76 | 3.53 | 3.69 | 3.69 | -0.06 (-1.60%) | 2,668,000 |
30 May 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.73 | 3.76 | 3.56 | 3.75 | 3.75 | 0.0 (0.0%) | 476,000 |
26 May 2017 | HKD | 3.56 | 3.87 | 3.16 | 3.75 | 3.75 | +0.1 (+2.74%) | 10,232,000 |
25 May 2017 | HKD | 3.8 | 3.8 | 3.59 | 3.65 | 3.65 | -0.05 (-1.35%) | 868,000 |
24 May 2017 | HKD | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 368,000 |
23 May 2017 | HKD | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 358,000 |
22 May 2017 | HKD | 3.8 | 3.84 | 3.67 | 3.7 | 3.7 | -0.16 (-4.15%) | 716,000 |
19 May 2017 | HKD | 3.89 | 4.05 | 3.81 | 3.86 | 3.86 | +0.07 (+1.85%) | 876,000 |
18 May 2017 | HKD | 3.9 | 3.9 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 266,000 |
17 May 2017 | HKD | 3.9 | 3.9 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,828,000 |
16 May 2017 | HKD | 3.98 | 3.98 | 3.81 | 3.9 | 3.9 | -0.02 (-0.51%) | 966,000 |
15 May 2017 | HKD | 3.92 | 4.01 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 568,000 |
12 May 2017 | HKD | 3.96 | 4.02 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 526,000 |
11 May 2017 | HKD | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 378,000 |