Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 6.91 | 6.92 | 6.8 | 6.9 | 3.45 | -0.01 (-0.14%) | 5,189,298 |
11 Sep 2017 | HKD | 6.87 | 6.93 | 6.81 | 6.91 | 3.455 | +0.04 (+0.58%) | 19,902,400 |
8 Sep 2017 | HKD | 6.88 | 7 | 6.85 | 6.87 | 3.435 | -0.03 (-0.43%) | 6,088,000 |
7 Sep 2017 | HKD | 7 | 7 | 6.8 | 6.9 | 3.45 | 0.0 (0.0%) | 6,041,574 |
6 Sep 2017 | HKD | 6.88 | 7.08 | 6.78 | 6.9 | 3.45 | -0.04 (-0.58%) | 29,211,000 |
5 Sep 2017 | HKD | 6.63 | 6.95 | 6.62 | 6.94 | 3.47 | +0.31 (+4.68%) | 14,680,000 |
4 Sep 2017 | HKD | 6.82 | 6.91 | 6.56 | 6.63 | 3.315 | -0.16 (-2.36%) | 13,372,000 |
1 Sep 2017 | HKD | 6.64 | 6.86 | 6.55 | 6.79 | 3.395 | +0.15 (+2.26%) | 12,376,000 |
31 Aug 2017 | HKD | 6.38 | 6.72 | 6.36 | 6.64 | 3.32 | +0.28 (+4.40%) | 16,736,000 |
30 Aug 2017 | HKD | 6.43 | 6.52 | 6.36 | 6.36 | 3.18 | -0.06 (-0.93%) | 5,472,000 |
29 Aug 2017 | HKD | 6.49 | 6.49 | 6.4 | 6.42 | 3.21 | -0.11 (-1.68%) | 3,352,000 |
28 Aug 2017 | HKD | 6.48 | 6.57 | 6.48 | 6.53 | 3.265 | +0.03 (+0.46%) | 3,500,000 |
25 Aug 2017 | HKD | 6.42 | 6.55 | 6.4 | 6.5 | 3.25 | +0.06 (+0.93%) | 3,506,000 |
24 Aug 2017 | HKD | 6.42 | 6.48 | 6.28 | 6.44 | 3.22 | +0.04 (+0.63%) | 6,235,838 |
23 Aug 2017 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 3.2 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.46 | 6.51 | 6.37 | 6.4 | 3.2 | -0.06 (-0.93%) | 5,664,000 |
21 Aug 2017 | HKD | 6.5 | 6.53 | 6.44 | 6.46 | 3.23 | -0.01 (-0.15%) | 2,876,000 |
18 Aug 2017 | HKD | 6.44 | 6.62 | 6.34 | 6.47 | 3.235 | +0.01 (+0.15%) | 3,932,000 |
17 Aug 2017 | HKD | 6.61 | 6.61 | 6.45 | 6.46 | 3.23 | -0.1 (-1.52%) | 3,480,000 |
16 Aug 2017 | HKD | 6.75 | 6.75 | 6.5 | 6.56 | 3.28 | -0.16 (-2.38%) | 4,432,000 |
15 Aug 2017 | HKD | 6.66 | 6.76 | 6.61 | 6.72 | 3.36 | +0.09 (+1.36%) | 4,784,000 |
14 Aug 2017 | HKD | 6.56 | 6.65 | 6.5 | 6.63 | 3.315 | +0.14 (+2.16%) | 2,872,000 |
11 Aug 2017 | HKD | 6.5 | 6.53 | 6.32 | 6.49 | 3.245 | -0.11 (-1.67%) | 8,028,000 |
10 Aug 2017 | HKD | 6.8 | 6.8 | 6.5 | 6.6 | 3.3 | -0.18 (-2.65%) | 6,160,000 |
9 Aug 2017 | HKD | 6.92 | 6.93 | 6.76 | 6.78 | 3.39 | -0.13 (-1.88%) | 7,512,000 |
8 Aug 2017 | HKD | 6.84 | 6.95 | 6.81 | 6.91 | 3.455 | +0.09 (+1.32%) | 13,196,000 |
7 Aug 2017 | HKD | 6.8 | 6.88 | 6.7 | 6.82 | 3.41 | +0.02 (+0.29%) | 7,606,066 |
4 Aug 2017 | HKD | 6.67 | 6.83 | 6.52 | 6.8 | 3.4 | +0.18 (+2.72%) | 9,276,000 |
3 Aug 2017 | HKD | 6.76 | 6.78 | 6.53 | 6.62 | 3.31 | -0.06 (-0.90%) | 5,932,000 |
2 Aug 2017 | HKD | 6.35 | 6.78 | 6.27 | 6.68 | 3.34 | +0.33 (+5.20%) | 18,184,002 |