Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 7.02 | 7.09 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 15,618,948 |
30 Aug 2017 | HKD | 7.1 | 7.1 | 6.99 | 7.04 | 7.04 | -0.04 (-0.56%) | 20,414,149 |
29 Aug 2017 | HKD | 7.13 | 7.15 | 7.03 | 7.08 | 7.08 | -0.05 (-0.70%) | 22,357,114 |
28 Aug 2017 | HKD | 6.84 | 7.15 | 6.83 | 7.13 | 7.13 | +0.28 (+4.09%) | 67,536,252 |
25 Aug 2017 | HKD | 6.84 | 6.9 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 12,623,650 |
24 Aug 2017 | HKD | 6.86 | 6.93 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 16,196,856 |
23 Aug 2017 | HKD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.93 | 6.95 | 6.87 | 6.87 | 6.87 | -0.02 (-0.29%) | 20,592,900 |
21 Aug 2017 | HKD | 6.91 | 6.93 | 6.88 | 6.89 | 6.89 | -0.02 (-0.29%) | 11,526,050 |
18 Aug 2017 | HKD | 6.9 | 6.96 | 6.9 | 6.91 | 6.91 | -0.08 (-1.14%) | 16,472,600 |
17 Aug 2017 | HKD | 7.03 | 7.05 | 6.95 | 6.99 | 6.99 | -0.01 (-0.14%) | 11,104,150 |
16 Aug 2017 | HKD | 6.95 | 7.01 | 6.92 | 7 | 7 | +0.05 (+0.72%) | 19,954,482 |
15 Aug 2017 | HKD | 6.97 | 6.98 | 6.9 | 6.95 | 6.95 | +0.08 (+1.16%) | 28,181,150 |
14 Aug 2017 | HKD | 6.89 | 6.91 | 6.86 | 6.87 | 6.87 | -0.04 (-0.58%) | 16,096,324 |
11 Aug 2017 | HKD | 6.86 | 6.95 | 6.86 | 6.91 | 6.91 | -0.06 (-0.86%) | 25,714,904 |
10 Aug 2017 | HKD | 7.01 | 7.04 | 6.91 | 6.97 | 6.97 | -0.06 (-0.85%) | 15,837,589 |
9 Aug 2017 | HKD | 7.05 | 7.06 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 15,239,800 |
8 Aug 2017 | HKD | 7.11 | 7.12 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 17,668,617 |
7 Aug 2017 | HKD | 7.1 | 7.12 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 19,838,456 |
4 Aug 2017 | HKD | 7.05 | 7.12 | 7.02 | 7.1 | 7.1 | +0.05 (+0.71%) | 17,157,760 |
3 Aug 2017 | HKD | 7 | 7.06 | 6.98 | 7.05 | 7.05 | 0.0 (0.0%) | 16,089,385 |
2 Aug 2017 | HKD | 7.05 | 7.08 | 6.99 | 7.05 | 7.05 | 0.0 (0.0%) | 13,141,094 |
1 Aug 2017 | HKD | 6.97 | 7.07 | 6.97 | 7.05 | 7.05 | +0.07 (+1.00%) | 23,311,422 |
31 Jul 2017 | HKD | 6.95 | 7.03 | 6.84 | 6.98 | 6.98 | +0.07 (+1.01%) | 30,682,248 |
28 Jul 2017 | HKD | 6.91 | 6.93 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 20,900,078 |
27 Jul 2017 | HKD | 6.92 | 6.97 | 6.88 | 6.96 | 6.96 | +0.04 (+0.58%) | 29,559,453 |
26 Jul 2017 | HKD | 6.93 | 7 | 6.9 | 6.92 | 6.92 | -0.01 (-0.14%) | 17,910,450 |
25 Jul 2017 | HKD | 6.97 | 6.97 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 13,184,737 |
24 Jul 2017 | HKD | 6.99 | 6.99 | 6.89 | 6.97 | 6.97 | -0.05 (-0.71%) | 21,599,400 |
21 Jul 2017 | HKD | 7.06 | 7.1 | 6.98 | 7.02 | 7.02 | -0.04 (-0.57%) | 22,190,664 |