Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 6.94 | 7.03 | 6.6 | 6.71 | 6.71 | -0.27 (-3.87%) | 3,742,000 |
5 Dec 2017 | HKD | 7 | 7.09 | 6.93 | 6.98 | 6.98 | -0.01 (-0.14%) | 3,316,000 |
4 Dec 2017 | HKD | 6.88 | 6.99 | 6.77 | 6.99 | 6.99 | +0.19 (+2.79%) | 3,547,873 |
1 Dec 2017 | HKD | 6.75 | 6.86 | 6.66 | 6.8 | 6.8 | +0.13 (+1.95%) | 2,740,313 |
30 Nov 2017 | HKD | 6.66 | 6.78 | 6.53 | 6.67 | 6.67 | -0.04 (-0.60%) | 7,975,442 |
29 Nov 2017 | HKD | 6.8 | 6.8 | 6.62 | 6.71 | 6.71 | -0.07 (-1.03%) | 1,981,000 |
28 Nov 2017 | HKD | 6.77 | 6.96 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,893,099 |
27 Nov 2017 | HKD | 6.97 | 7 | 6.75 | 6.8 | 6.8 | -0.17 (-2.44%) | 1,951,000 |
24 Nov 2017 | HKD | 6.98 | 7.02 | 6.96 | 6.97 | 6.97 | -0.01 (-0.14%) | 2,510,468 |
23 Nov 2017 | HKD | 7.05 | 7.11 | 6.92 | 6.98 | 6.98 | -0.04 (-0.57%) | 4,229,163 |
22 Nov 2017 | HKD | 7 | 7.08 | 6.97 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,082,867 |
21 Nov 2017 | HKD | 6.8 | 7 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 6,659,604 |
20 Nov 2017 | HKD | 6.65 | 6.88 | 6.6 | 6.8 | 6.8 | +0.1 (+1.49%) | 2,976,314 |
17 Nov 2017 | HKD | 6.87 | 6.87 | 6.62 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,421,657 |
16 Nov 2017 | HKD | 6.72 | 6.76 | 6.69 | 6.74 | 6.74 | +0.07 (+1.05%) | 1,082,000 |
15 Nov 2017 | HKD | 6.82 | 6.84 | 6.63 | 6.67 | 6.67 | -0.2 (-2.91%) | 2,017,000 |
14 Nov 2017 | HKD | 6.89 | 6.97 | 6.77 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,712,901 |
13 Nov 2017 | HKD | 6.71 | 6.88 | 6.69 | 6.85 | 6.85 | +0.14 (+2.09%) | 3,229,540 |
10 Nov 2017 | HKD | 6.8 | 6.85 | 6.68 | 6.71 | 6.71 | -0.1 (-1.47%) | 1,679,517 |
9 Nov 2017 | HKD | 6.62 | 6.84 | 6.62 | 6.81 | 6.81 | +0.13 (+1.95%) | 1,844,894 |
8 Nov 2017 | HKD | 6.63 | 6.84 | 6.63 | 6.68 | 6.68 | +0.05 (+0.75%) | 3,061,008 |
7 Nov 2017 | HKD | 6.5 | 6.75 | 6.5 | 6.63 | 6.63 | +0.13 (+2%) | 4,121,512 |
6 Nov 2017 | HKD | 6.5 | 6.53 | 6.37 | 6.5 | 6.5 | -0.01 (-0.15%) | 1,678,000 |
3 Nov 2017 | HKD | 6.47 | 6.55 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 986,038 |
2 Nov 2017 | HKD | 6.47 | 6.57 | 6.47 | 6.5 | 6.5 | 0.0 (0.0%) | 723,768 |
1 Nov 2017 | HKD | 6.49 | 6.61 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 1,776,322 |
31 Oct 2017 | HKD | 6.47 | 6.55 | 6.47 | 6.5 | 6.5 | +0.01 (+0.15%) | 604,000 |
30 Oct 2017 | HKD | 6.57 | 6.59 | 6.45 | 6.49 | 6.49 | -0.06 (-0.92%) | 967,739 |
27 Oct 2017 | HKD | 6.61 | 6.61 | 6.54 | 6.55 | 6.55 | +0.01 (+0.15%) | 1,147,241 |
26 Oct 2017 | HKD | 6.64 | 6.66 | 6.52 | 6.54 | 6.54 | -0.09 (-1.36%) | 3,644,878 |