Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 5.87 | 5.88 | 5.81 | 5.81 | 5.81 | -0.06 (-1.02%) | 2,064,000 |
7 Jun 2017 | HKD | 5.87 | 5.9 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 596,000 |
6 Jun 2017 | HKD | 5.9 | 5.93 | 5.87 | 5.87 | 5.87 | -0.03 (-0.51%) | 830,000 |
5 Jun 2017 | HKD | 5.96 | 5.96 | 5.88 | 5.9 | 5.9 | -0.08 (-1.34%) | 680,000 |
2 Jun 2017 | HKD | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | +0.04 (+0.67%) | 522,114 |
1 Jun 2017 | HKD | 6.02 | 6.02 | 5.93 | 5.94 | 5.94 | -0.1 (-1.66%) | 916,000 |
31 May 2017 | HKD | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | +0.16 (+2.72%) | 1,284,000 |
30 May 2017 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 5.9 | 5.91 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 460,000 |
26 May 2017 | HKD | 5.9 | 5.93 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 294,000 |
25 May 2017 | HKD | 5.85 | 5.92 | 5.85 | 5.91 | 5.91 | +0.1 (+1.72%) | 814,000 |
24 May 2017 | HKD | 5.75 | 5.86 | 5.75 | 5.81 | 5.81 | -0.2 (-3.33%) | 3,060,000 |
23 May 2017 | HKD | 6.08 | 6.11 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 1,438,000 |
22 May 2017 | HKD | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,665,018 |
19 May 2017 | HKD | 6.1 | 6.15 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,010,000 |
18 May 2017 | HKD | 6.08 | 6.1 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 280,000 |
17 May 2017 | HKD | 6.09 | 6.11 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 420,000 |
16 May 2017 | HKD | 6.08 | 6.11 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 600,000 |
15 May 2017 | HKD | 6.08 | 6.09 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 168,000 |
12 May 2017 | HKD | 6.05 | 6.08 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 185,684 |
11 May 2017 | HKD | 6.12 | 6.12 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 674,000 |
10 May 2017 | HKD | 6.07 | 6.13 | 6.06 | 6.07 | 6.07 | 0.0 (0.0%) | 564,000 |
9 May 2017 | HKD | 6 | 6.09 | 6 | 6.07 | 6.07 | +0.07 (+1.17%) | 782,000 |
8 May 2017 | HKD | 6.08 | 6.1 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 824,000 |
5 May 2017 | HKD | 6.09 | 6.1 | 5.97 | 6.04 | 6.04 | -0.05 (-0.82%) | 966,000 |
4 May 2017 | HKD | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | -0.06 (-0.98%) | 460,000 |
3 May 2017 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.21 | 6.24 | 6.15 | 6.15 | 6.15 | -0.02 (-0.32%) | 872,000 |
1 May 2017 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.2 | 6.2 | 6.15 | 6.17 | 6.17 | +0.01 (+0.16%) | 264,000 |