Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 7.31 | 7.34 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 20,051,919 |
11 Oct 2017 | HKD | 7.34 | 7.43 | 7.29 | 7.3 | 7.3 | +0.01 (+0.14%) | 43,670,281 |
10 Oct 2017 | HKD | 7.17 | 7.32 | 7.17 | 7.29 | 7.29 | +0.12 (+1.67%) | 34,511,264 |
9 Oct 2017 | HKD | 7.21 | 7.22 | 7.1 | 7.17 | 7.17 | -0.04 (-0.55%) | 19,199,608 |
6 Oct 2017 | HKD | 7.27 | 7.3 | 7.2 | 7.21 | 7.21 | +0.01 (+0.14%) | 30,765,915 |
5 Oct 2017 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 7.02 | 7.26 | 6.99 | 7.2 | 7.2 | +0.24 (+3.45%) | 62,638,397 |
3 Oct 2017 | HKD | 6.92 | 6.98 | 6.88 | 6.96 | 6.96 | +0.02 (+0.29%) | 14,301,215 |
2 Oct 2017 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.93 | 6.94 | 6.84 | 6.94 | 6.94 | +0.03 (+0.43%) | 10,984,438 |
28 Sep 2017 | HKD | 6.93 | 6.93 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 12,120,165 |
27 Sep 2017 | HKD | 6.87 | 6.93 | 6.84 | 6.91 | 6.91 | +0.04 (+0.58%) | 17,308,564 |
26 Sep 2017 | HKD | 6.82 | 6.92 | 6.81 | 6.87 | 6.87 | +0.02 (+0.29%) | 10,557,438 |
25 Sep 2017 | HKD | 6.95 | 6.95 | 6.83 | 6.85 | 6.85 | -0.11 (-1.58%) | 19,732,100 |
22 Sep 2017 | HKD | 6.93 | 6.97 | 6.88 | 6.96 | 6.96 | +0.03 (+0.43%) | 20,839,000 |
21 Sep 2017 | HKD | 6.91 | 6.94 | 6.88 | 6.93 | 6.93 | +0.02 (+0.29%) | 21,927,193 |
20 Sep 2017 | HKD | 6.88 | 6.94 | 6.87 | 6.91 | 6.91 | -0.01 (-0.14%) | 20,709,853 |
19 Sep 2017 | HKD | 6.91 | 6.95 | 6.89 | 6.92 | 6.92 | -0.01 (-0.14%) | 17,618,490 |
18 Sep 2017 | HKD | 6.99 | 6.99 | 6.92 | 6.93 | 6.93 | -0.02 (-0.29%) | 20,152,210 |
15 Sep 2017 | HKD | 7.03 | 7.03 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 20,723,696 |
14 Sep 2017 | HKD | 6.96 | 7.08 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 15,158,850 |
13 Sep 2017 | HKD | 7 | 7.01 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 10,884,992 |
12 Sep 2017 | HKD | 7.03 | 7.03 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 12,243,180 |
11 Sep 2017 | HKD | 7.08 | 7.1 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 11,877,901 |
8 Sep 2017 | HKD | 7.1 | 7.13 | 7.01 | 7.03 | 7.03 | -0.07 (-0.99%) | 10,201,309 |
7 Sep 2017 | HKD | 7.13 | 7.13 | 7.05 | 7.1 | 7.1 | +0.04 (+0.57%) | 25,010,250 |
6 Sep 2017 | HKD | 6.98 | 7.08 | 6.94 | 7.06 | 7.06 | +0.08 (+1.15%) | 23,856,556 |
5 Sep 2017 | HKD | 7 | 7.02 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 9,833,251 |
4 Sep 2017 | HKD | 7.03 | 7.05 | 6.96 | 7.01 | 7.01 | -0.03 (-0.43%) | 15,894,945 |
1 Sep 2017 | HKD | 7.06 | 7.06 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 18,276,406 |