Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 7.6 | 7.63 | 7.5 | 7.5 | 7.5 | -0.08 (-1.06%) | 717,000 |
30 Aug 2017 | HKD | 7.55 | 7.61 | 7.51 | 7.58 | 7.58 | +0.01 (+0.13%) | 651,467 |
29 Aug 2017 | HKD | 7.62 | 7.63 | 7.56 | 7.57 | 7.57 | -0.05 (-0.66%) | 187,595 |
28 Aug 2017 | HKD | 7.63 | 7.65 | 7.59 | 7.62 | 7.62 | 0.0 (0.0%) | 451,069 |
25 Aug 2017 | HKD | 7.62 | 7.69 | 7.51 | 7.62 | 7.62 | +0.01 (+0.13%) | 263,500 |
24 Aug 2017 | HKD | 7.6 | 7.68 | 7.59 | 7.61 | 7.61 | -0.03 (-0.39%) | 1,290,188 |
23 Aug 2017 | HKD | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 7.7 | 7.73 | 7.61 | 7.64 | 7.64 | -0.09 (-1.16%) | 1,131,000 |
21 Aug 2017 | HKD | 7.72 | 7.75 | 7.65 | 7.73 | 7.73 | +0.06 (+0.78%) | 338,000 |
18 Aug 2017 | HKD | 7.66 | 7.72 | 7.6 | 7.67 | 7.67 | +0.01 (+0.13%) | 790,950 |
17 Aug 2017 | HKD | 7.8 | 7.8 | 7.66 | 7.66 | 7.66 | -0.12 (-1.54%) | 1,314,000 |
16 Aug 2017 | HKD | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | +0.07 (+0.91%) | 298,500 |
15 Aug 2017 | HKD | 7.72 | 7.75 | 7.68 | 7.71 | 7.71 | 0.0 (0.0%) | 310,000 |
14 Aug 2017 | HKD | 7.75 | 7.76 | 7.66 | 7.71 | 7.71 | +0.05 (+0.65%) | 830,000 |
11 Aug 2017 | HKD | 7.75 | 7.75 | 7.65 | 7.66 | 7.66 | -0.1 (-1.29%) | 1,309,500 |
10 Aug 2017 | HKD | 7.76 | 7.78 | 7.72 | 7.76 | 7.76 | +0.04 (+0.52%) | 1,678,000 |
9 Aug 2017 | HKD | 7.74 | 7.76 | 7.71 | 7.72 | 7.72 | -0.02 (-0.26%) | 3,852,342 |
8 Aug 2017 | HKD | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | +0.05 (+0.65%) | 1,117,987 |
7 Aug 2017 | HKD | 7.67 | 7.71 | 7.67 | 7.69 | 7.69 | +0.04 (+0.52%) | 339,000 |
4 Aug 2017 | HKD | 7.69 | 7.72 | 7.62 | 7.65 | 7.65 | -0.04 (-0.52%) | 902,000 |
3 Aug 2017 | HKD | 7.72 | 7.74 | 7.68 | 7.69 | 7.69 | -0.03 (-0.39%) | 1,476,093 |
2 Aug 2017 | HKD | 7.7 | 7.74 | 7.7 | 7.72 | 7.72 | +0.02 (+0.26%) | 676,000 |
1 Aug 2017 | HKD | 7.72 | 7.8 | 7.66 | 7.7 | 7.7 | -0.02 (-0.26%) | 917,227 |
31 Jul 2017 | HKD | 7.68 | 7.73 | 7.66 | 7.72 | 7.72 | +0.13 (+1.71%) | 2,630,000 |
28 Jul 2017 | HKD | 7.75 | 7.75 | 7.52 | 7.59 | 7.59 | -0.1 (-1.30%) | 2,474,500 |
27 Jul 2017 | HKD | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | -0.02 (-0.26%) | 667,302 |
26 Jul 2017 | HKD | 7.76 | 7.82 | 7.68 | 7.71 | 7.71 | -0.03 (-0.39%) | 2,064,500 |
25 Jul 2017 | HKD | 7.87 | 7.88 | 7.73 | 7.74 | 7.74 | -0.11 (-1.40%) | 2,914,260 |
24 Jul 2017 | HKD | 7.99 | 7.99 | 7.83 | 7.85 | 7.85 | -0.18 (-2.24%) | 1,636,000 |
21 Jul 2017 | HKD | 7.97 | 8.03 | 7.97 | 8.03 | 8.03 | +0.08 (+1.01%) | 1,848,401 |