Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Aug 2017 | HKD | 6.27 | 6.35 | 6.23 | 6.35 | 3.175 | +0.09 (+1.44%) | 5,048,188 |
31 Jul 2017 | HKD | 6.2 | 6.29 | 6.18 | 6.26 | 3.13 | 0.0 (0.0%) | 3,192,000 |
28 Jul 2017 | HKD | 6.29 | 6.31 | 6.23 | 6.26 | 3.13 | -0.05 (-0.79%) | 6,296,000 |
27 Jul 2017 | HKD | 6.22 | 6.32 | 6.19 | 6.31 | 3.155 | +0.1 (+1.61%) | 6,182,064 |
26 Jul 2017 | HKD | 6.26 | 6.26 | 6.18 | 6.21 | 3.105 | -0.06 (-0.96%) | 5,800,000 |
25 Jul 2017 | HKD | 6.24 | 6.27 | 6.14 | 6.27 | 3.135 | +0.07 (+1.13%) | 8,216,000 |
24 Jul 2017 | HKD | 6.25 | 6.25 | 6.12 | 6.2 | 3.1 | -0.01 (-0.16%) | 6,740,000 |
21 Jul 2017 | HKD | 6.18 | 6.31 | 6.18 | 6.21 | 3.105 | +0.06 (+0.98%) | 6,566,000 |
20 Jul 2017 | HKD | 6.49 | 6.5 | 6.04 | 6.15 | 3.075 | -0.29 (-4.50%) | 26,086,500 |
19 Jul 2017 | HKD | 6.3 | 6.49 | 6.27 | 6.44 | 3.22 | +0.14 (+2.22%) | 8,373,216 |
18 Jul 2017 | HKD | 6.33 | 6.4 | 6.2 | 6.3 | 3.15 | -0.05 (-0.79%) | 6,876,000 |
17 Jul 2017 | HKD | 6.6 | 6.6 | 6.33 | 6.35 | 3.175 | -0.19 (-2.91%) | 8,142,156 |
14 Jul 2017 | HKD | 6.66 | 6.67 | 6.44 | 6.54 | 3.27 | -0.1 (-1.51%) | 6,396,000 |
13 Jul 2017 | HKD | 6.39 | 6.68 | 6.39 | 6.64 | 3.32 | +0.29 (+4.57%) | 12,264,000 |
12 Jul 2017 | HKD | 6.36 | 6.39 | 6.28 | 6.35 | 3.175 | -0.01 (-0.16%) | 2,924,000 |
11 Jul 2017 | HKD | 6.28 | 6.38 | 6.26 | 6.36 | 3.18 | +0.08 (+1.27%) | 3,553,938 |
10 Jul 2017 | HKD | 6.29 | 6.38 | 6.24 | 6.28 | 3.14 | +0.02 (+0.32%) | 4,407,980 |
7 Jul 2017 | HKD | 6.36 | 6.36 | 6.25 | 6.26 | 3.13 | -0.13 (-2.03%) | 4,620,772 |
6 Jul 2017 | HKD | 6.39 | 6.49 | 6.31 | 6.39 | 3.195 | +0.01 (+0.16%) | 2,881,674 |
5 Jul 2017 | HKD | 6.41 | 6.41 | 6.26 | 6.38 | 3.19 | 0.0 (0.0%) | 4,780,000 |
4 Jul 2017 | HKD | 6.58 | 6.58 | 6.3 | 6.38 | 3.19 | -0.14 (-2.15%) | 4,827,988 |
3 Jul 2017 | HKD | 6.37 | 6.58 | 6.37 | 6.52 | 3.26 | +0.14 (+2.19%) | 7,224,474 |
30 Jun 2017 | HKD | 6.15 | 6.41 | 6.13 | 6.38 | 3.19 | +0.2 (+3.24%) | 12,180,000 |
29 Jun 2017 | HKD | 6.11 | 6.2 | 6.11 | 6.18 | 3.09 | +0.09 (+1.48%) | 5,160,000 |
28 Jun 2017 | HKD | 6.09 | 6.12 | 5.93 | 6.09 | 3.045 | -0.01 (-0.16%) | 12,508,000 |
27 Jun 2017 | HKD | 6.13 | 6.23 | 6.09 | 6.1 | 3.05 | -0.02 (-0.33%) | 8,646,000 |
26 Jun 2017 | HKD | 6.3 | 6.33 | 6.04 | 6.12 | 3.06 | -0.15 (-2.39%) | 23,390,560 |
23 Jun 2017 | HKD | 6.45 | 6.48 | 6.21 | 6.27 | 3.135 | -0.18 (-2.79%) | 8,920,000 |