Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 6.67 | 6.76 | 6.63 | 6.73 | 6.73 | +0.06 (+0.90%) | 6,225,500 |
12 Oct 2017 | HKD | 6.68 | 6.71 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 5,111,500 |
11 Oct 2017 | HKD | 6.63 | 6.68 | 6.6 | 6.68 | 6.68 | +0.05 (+0.75%) | 3,352,300 |
10 Oct 2017 | HKD | 6.63 | 6.68 | 6.62 | 6.63 | 6.63 | -0.02 (-0.30%) | 3,506,000 |
9 Oct 2017 | HKD | 6.65 | 6.69 | 6.62 | 6.65 | 6.65 | +0.06 (+0.91%) | 4,848,500 |
6 Oct 2017 | HKD | 6.65 | 6.65 | 6.57 | 6.59 | 6.59 | -0.08 (-1.20%) | 4,841,400 |
5 Oct 2017 | HKD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 6.61 | 6.69 | 6.58 | 6.67 | 6.67 | +0.08 (+1.21%) | 4,387,110 |
3 Oct 2017 | HKD | 6.57 | 6.68 | 6.54 | 6.59 | 6.59 | -0.01 (-0.15%) | 4,254,645 |
2 Oct 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.6 | 6.65 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 2,905,500 |
28 Sep 2017 | HKD | 6.56 | 6.65 | 6.52 | 6.55 | 6.55 | -0.11 (-1.65%) | 5,033,987 |
27 Sep 2017 | HKD | 6.69 | 6.69 | 6.59 | 6.66 | 6.66 | 0.0 (0.0%) | 3,498,800 |
26 Sep 2017 | HKD | 6.76 | 6.77 | 6.63 | 6.66 | 6.66 | 0.0 (0.0%) | 6,079,146 |
25 Sep 2017 | HKD | 6.7 | 6.78 | 6.6 | 6.66 | 6.66 | -0.04 (-0.60%) | 4,466,036 |
22 Sep 2017 | HKD | 6.58 | 6.76 | 6.56 | 6.7 | 6.7 | +0.15 (+2.29%) | 8,784,316 |
21 Sep 2017 | HKD | 6.73 | 6.73 | 6.54 | 6.55 | 6.55 | -0.25 (-3.68%) | 13,177,500 |
20 Sep 2017 | HKD | 6.71 | 6.8 | 6.66 | 6.8 | 6.8 | +0.09 (+1.34%) | 4,428,000 |
19 Sep 2017 | HKD | 6.62 | 6.74 | 6.6 | 6.71 | 6.71 | +0.08 (+1.21%) | 4,766,045 |
18 Sep 2017 | HKD | 6.83 | 6.83 | 6.6 | 6.63 | 6.63 | -0.21 (-3.07%) | 11,715,000 |
15 Sep 2017 | HKD | 6.95 | 6.97 | 6.81 | 6.84 | 6.84 | +0.06 (+0.88%) | 24,826,602 |
14 Sep 2017 | HKD | 6.7 | 6.78 | 6.69 | 6.78 | 6.78 | -0.01 (-0.15%) | 6,143,500 |
13 Sep 2017 | HKD | 6.76 | 6.9 | 6.76 | 6.79 | 6.79 | +0.03 (+0.44%) | 7,381,597 |
12 Sep 2017 | HKD | 6.95 | 6.95 | 6.75 | 6.76 | 6.76 | -0.24 (-3.43%) | 16,366,060 |
11 Sep 2017 | HKD | 7.18 | 7.18 | 6.94 | 7 | 7 | -0.28 (-3.85%) | 16,211,051 |
8 Sep 2017 | HKD | 7.22 | 7.33 | 7.17 | 7.28 | 7.28 | +0.16 (+2.25%) | 12,958,520 |
7 Sep 2017 | HKD | 7.12 | 7.15 | 7.02 | 7.12 | 7.12 | -0.08 (-1.11%) | 6,190,000 |
6 Sep 2017 | HKD | 7.2 | 7.27 | 7.12 | 7.2 | 7.2 | +0.08 (+1.12%) | 17,307,062 |
5 Sep 2017 | HKD | 7.13 | 7.19 | 6.99 | 7.12 | 7.12 | -0.01 (-0.14%) | 13,061,136 |
4 Sep 2017 | HKD | 7 | 7.18 | 6.95 | 7.13 | 7.13 | +0.3 (+4.39%) | 25,414,500 |