Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 6.18 | 6.25 | 6.02 | 6.07 | 6.07 | -0.05 (-0.82%) | 2,854,269 |
6 Sep 2017 | HKD | 6.14 | 6.15 | 6.02 | 6.12 | 6.12 | -0.02 (-0.33%) | 1,560,850 |
5 Sep 2017 | HKD | 6.01 | 6.16 | 6.01 | 6.14 | 6.14 | +0.09 (+1.49%) | 1,472,817 |
4 Sep 2017 | HKD | 6.05 | 6.12 | 6.01 | 6.05 | 6.05 | -0.07 (-1.14%) | 2,101,274 |
1 Sep 2017 | HKD | 6.17 | 6.27 | 6.12 | 6.12 | 6.12 | -0.13 (-2.08%) | 2,905,015 |
31 Aug 2017 | HKD | 6.07 | 6.25 | 6.07 | 6.25 | 6.25 | +0.15 (+2.46%) | 3,797,441 |
30 Aug 2017 | HKD | 6.14 | 6.2 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,574,042 |
29 Aug 2017 | HKD | 6.21 | 6.21 | 6.08 | 6.2 | 6.2 | +0.08 (+1.31%) | 3,338,700 |
28 Aug 2017 | HKD | 6.06 | 6.26 | 6.06 | 6.12 | 6.12 | +0.01 (+0.16%) | 3,756,000 |
25 Aug 2017 | HKD | 6.31 | 6.33 | 6.01 | 6.11 | 6.11 | -0.28 (-4.38%) | 5,051,186 |
24 Aug 2017 | HKD | 6.4 | 6.4 | 6.29 | 6.39 | 6.39 | +0.14 (+2.24%) | 2,364,507 |
23 Aug 2017 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -0.08 (-1.26%) | 1,337,000 |
21 Aug 2017 | HKD | 6.19 | 6.34 | 6.18 | 6.33 | 6.33 | +0.14 (+2.26%) | 2,154,000 |
18 Aug 2017 | HKD | 6.2 | 6.25 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 1,760,995 |
17 Aug 2017 | HKD | 6.12 | 6.24 | 6.08 | 6.19 | 6.19 | +0.07 (+1.14%) | 1,409,702 |
16 Aug 2017 | HKD | 6.16 | 6.23 | 6.04 | 6.12 | 6.12 | -0.05 (-0.81%) | 1,485,422 |
15 Aug 2017 | HKD | 6.41 | 6.41 | 6.12 | 6.17 | 6.17 | -0.13 (-2.06%) | 1,220,000 |
14 Aug 2017 | HKD | 6.08 | 6.35 | 6.06 | 6.3 | 6.3 | +0.29 (+4.83%) | 2,148,000 |
11 Aug 2017 | HKD | 6.16 | 6.28 | 5.99 | 6.01 | 6.01 | -0.19 (-3.06%) | 4,212,822 |
10 Aug 2017 | HKD | 6.3 | 6.38 | 6.18 | 6.2 | 6.2 | -0.12 (-1.90%) | 3,062,045 |
9 Aug 2017 | HKD | 6.32 | 6.42 | 6.28 | 6.32 | 6.32 | +0.03 (+0.48%) | 2,141,100 |
8 Aug 2017 | HKD | 6.29 | 6.33 | 6.18 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,036,000 |
7 Aug 2017 | HKD | 6.2 | 6.37 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 7,909,931 |
4 Aug 2017 | HKD | 6.26 | 6.37 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 3,446,291 |
3 Aug 2017 | HKD | 6.48 | 6.48 | 6.21 | 6.25 | 6.25 | -0.19 (-2.95%) | 1,868,726 |
2 Aug 2017 | HKD | 6.39 | 6.45 | 6.32 | 6.44 | 6.44 | +0.09 (+1.42%) | 1,296,659 |
1 Aug 2017 | HKD | 6.35 | 6.39 | 6.29 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,393,653 |
31 Jul 2017 | HKD | 6.31 | 6.32 | 6.15 | 6.3 | 6.3 | -0.11 (-1.72%) | 2,329,471 |
28 Jul 2017 | HKD | 6.49 | 6.49 | 6.33 | 6.41 | 6.41 | -0.08 (-1.23%) | 1,707,268 |