Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 5.9 | 6 | 5.9 | 5.98 | 5.98 | +0.08 (+1.36%) | 45,000 |
19 Jul 2017 | HKD | 6.03 | 6.03 | 5.9 | 5.9 | 5.9 | -0.07 (-1.17%) | 4,500 |
18 Jul 2017 | HKD | 5.63 | 6.25 | 5.63 | 5.97 | 5.97 | +0.37 (+6.61%) | 103,000 |
17 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 13,000 |
13 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 46,000 |
12 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 11,000 |
11 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 33,500 |
10 Jul 2017 | HKD | 5.57 | 5.6 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 11,000 |
7 Jul 2017 | HKD | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | -0.23 (-3.97%) | 9,500 |
6 Jul 2017 | HKD | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 6,000 |
5 Jul 2017 | HKD | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | +0.1 (+1.77%) | 34,500 |
4 Jul 2017 | HKD | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 93,000 |
3 Jul 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 31,000 |
30 Jun 2017 | HKD | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | +0.1 (+1.80%) | 51,500 |
29 Jun 2017 | HKD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 8,500 |
28 Jun 2017 | HKD | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -0.2 (-3.54%) | 142,000 |
27 Jun 2017 | HKD | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.18 (-3.09%) | 5,000 |
26 Jun 2017 | HKD | 5.7 | 5.83 | 5.7 | 5.83 | 5.83 | +0.08 (+1.39%) | 4,500 |
23 Jun 2017 | HKD | 5.75 | 5.88 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 50,000 |
22 Jun 2017 | HKD | 5.74 | 5.8 | 5.74 | 5.75 | 5.75 | 0.0 (0.0%) | 71,000 |
21 Jun 2017 | HKD | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | +0.01 (+0.17%) | 7,500 |
20 Jun 2017 | HKD | 5.8 | 5.8 | 5.74 | 5.74 | 5.74 | +0.01 (+0.17%) | 13,000 |
19 Jun 2017 | HKD | 5.72 | 5.76 | 5.68 | 5.73 | 5.73 | -0.07 (-1.21%) | 21,000 |
16 Jun 2017 | HKD | 5.82 | 5.85 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 7,500 |
15 Jun 2017 | HKD | 5.81 | 5.9 | 5.74 | 5.82 | 5.82 | -0.13 (-2.18%) | 84,500 |
14 Jun 2017 | HKD | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.01 (-0.17%) | 4,000 |
13 Jun 2017 | HKD | 6 | 6 | 5.85 | 5.96 | 5.96 | -0.14 (-2.30%) | 37,000 |
12 Jun 2017 | HKD | 6.12 | 6.12 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 16,500 |
9 Jun 2017 | HKD | 6.08 | 6.12 | 5.98 | 6.12 | 6.12 | 0.0 (0.0%) | 24,500 |