Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 7.9 | 7.97 | 7.9 | 7.95 | 7.95 | -0.01 (-0.13%) | 1,715,250 |
19 Jul 2017 | HKD | 7.91 | 8 | 7.86 | 7.96 | 7.96 | +0.06 (+0.76%) | 1,456,684 |
18 Jul 2017 | HKD | 7.97 | 7.97 | 7.88 | 7.9 | 7.9 | -0.09 (-1.13%) | 993,000 |
17 Jul 2017 | HKD | 7.85 | 8.03 | 7.84 | 7.99 | 7.99 | +0.09 (+1.14%) | 705,000 |
14 Jul 2017 | HKD | 7.88 | 7.92 | 7.88 | 7.9 | 7.9 | 0.0 (0.0%) | 334,500 |
13 Jul 2017 | HKD | 7.9 | 8.06 | 7.88 | 7.9 | 7.9 | 0.0 (0.0%) | 1,409,000 |
12 Jul 2017 | HKD | 8.11 | 8.13 | 7.89 | 7.9 | 7.9 | -0.21 (-2.59%) | 1,382,847 |
11 Jul 2017 | HKD | 8.15 | 8.15 | 8.1 | 8.11 | 8.11 | -0.02 (-0.25%) | 240,000 |
10 Jul 2017 | HKD | 8.07 | 8.17 | 8.05 | 8.13 | 8.13 | +0.08 (+0.99%) | 2,894,242 |
7 Jul 2017 | HKD | 7.96 | 8.07 | 7.91 | 8.05 | 8.05 | +0.06 (+0.75%) | 1,358,478 |
6 Jul 2017 | HKD | 8.12 | 8.17 | 7.96 | 7.99 | 7.99 | -0.08 (-0.99%) | 1,294,000 |
5 Jul 2017 | HKD | 7.96 | 8.15 | 7.96 | 8.07 | 8.07 | +0.06 (+0.75%) | 1,210,500 |
4 Jul 2017 | HKD | 7.94 | 8.01 | 7.91 | 8.01 | 8.01 | +0.08 (+1.01%) | 2,479,500 |
3 Jul 2017 | HKD | 7.83 | 7.93 | 7.83 | 7.93 | 7.93 | +0.12 (+1.54%) | 5,310,766 |
30 Jun 2017 | HKD | 7.99 | 8 | 7.8 | 7.81 | 7.81 | -0.19 (-2.38%) | 7,963,500 |
29 Jun 2017 | HKD | 8.11 | 8.11 | 7.98 | 8 | 8 | -0.1 (-1.23%) | 7,782,000 |
28 Jun 2017 | HKD | 8.16 | 8.17 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,285,100 |
27 Jun 2017 | HKD | 8.18 | 8.21 | 8.14 | 8.15 | 8.15 | -0.01 (-0.12%) | 4,762,690 |
26 Jun 2017 | HKD | 8.18 | 8.19 | 8.15 | 8.16 | 8.16 | +0.01 (+0.12%) | 368,000 |
23 Jun 2017 | HKD | 8.12 | 8.17 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 1,110,105 |
22 Jun 2017 | HKD | 8.2 | 8.21 | 8.06 | 8.1 | 8.1 | -0.1 (-1.22%) | 4,881,496 |
21 Jun 2017 | HKD | 8.22 | 8.25 | 8.16 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,171,440 |
20 Jun 2017 | HKD | 8.3 | 8.31 | 8.24 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,878,001 |
19 Jun 2017 | HKD | 8.28 | 8.33 | 8.26 | 8.3 | 8.3 | -0.01 (-0.12%) | 858,769 |
16 Jun 2017 | HKD | 8.19 | 8.33 | 8.19 | 8.31 | 8.31 | +0.08 (+0.97%) | 1,556,927 |
15 Jun 2017 | HKD | 8.22 | 8.25 | 8.18 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,148,302 |
14 Jun 2017 | HKD | 8.27 | 8.41 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,500,500 |
13 Jun 2017 | HKD | 8.32 | 8.32 | 8.24 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,316,500 |
12 Jun 2017 | HKD | 8.33 | 8.35 | 8.25 | 8.29 | 8.29 | -0.02 (-0.24%) | 587,612 |
9 Jun 2017 | HKD | 8.38 | 8.38 | 8.3 | 8.31 | 8.31 | -0.07 (-0.84%) | 1,016,701 |