Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 6.82 | 6.92 | 6.8 | 6.83 | 6.83 | +0.03 (+0.44%) | 6,965,500 |
31 Aug 2017 | HKD | 6.7 | 6.8 | 6.67 | 6.8 | 6.8 | +0.1 (+1.49%) | 8,115,886 |
30 Aug 2017 | HKD | 6.74 | 6.74 | 6.62 | 6.7 | 6.7 | -0.07 (-1.03%) | 10,797,800 |
29 Aug 2017 | HKD | 6.8 | 6.8 | 6.66 | 6.77 | 6.77 | +0.14 (+2.11%) | 23,308,443 |
28 Aug 2017 | HKD | 6.52 | 6.64 | 6.46 | 6.63 | 6.63 | +0.21 (+3.27%) | 12,134,000 |
25 Aug 2017 | HKD | 6.4 | 6.46 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 6,427,221 |
24 Aug 2017 | HKD | 6.39 | 6.43 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 6,266,000 |
23 Aug 2017 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.42 | 6.46 | 6.33 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,394,113 |
21 Aug 2017 | HKD | 6.46 | 6.46 | 6.36 | 6.38 | 6.38 | -0.1 (-1.54%) | 3,088,740 |
18 Aug 2017 | HKD | 6.45 | 6.51 | 6.36 | 6.48 | 6.48 | +0.06 (+0.93%) | 4,836,500 |
17 Aug 2017 | HKD | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 4,649,000 |
16 Aug 2017 | HKD | 6.39 | 6.4 | 6.28 | 6.39 | 6.39 | -0.01 (-0.16%) | 7,515,035 |
15 Aug 2017 | HKD | 6.53 | 6.53 | 6.38 | 6.4 | 6.4 | -0.14 (-2.14%) | 10,170,001 |
14 Aug 2017 | HKD | 6.48 | 6.69 | 6.48 | 6.54 | 6.54 | +0.06 (+0.93%) | 7,512,750 |
11 Aug 2017 | HKD | 6.8 | 6.84 | 6.48 | 6.48 | 6.48 | -0.21 (-3.14%) | 23,036,000 |
10 Aug 2017 | HKD | 6.7 | 6.74 | 6.57 | 6.69 | 6.69 | +0.1 (+1.52%) | 15,619,500 |
9 Aug 2017 | HKD | 6.55 | 6.66 | 6.53 | 6.59 | 6.59 | +0.09 (+1.38%) | 7,524,500 |
8 Aug 2017 | HKD | 6.53 | 6.56 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 6,171,000 |
7 Aug 2017 | HKD | 6.58 | 6.59 | 6.46 | 6.5 | 6.5 | -0.12 (-1.81%) | 9,851,120 |
4 Aug 2017 | HKD | 6.41 | 6.78 | 6.38 | 6.62 | 6.62 | +0.21 (+3.28%) | 29,234,201 |
3 Aug 2017 | HKD | 6.4 | 6.42 | 6.35 | 6.41 | 6.41 | -0.04 (-0.62%) | 4,005,286 |
2 Aug 2017 | HKD | 6.39 | 6.46 | 6.23 | 6.45 | 6.45 | +0.07 (+1.10%) | 12,156,500 |
1 Aug 2017 | HKD | 6.41 | 6.47 | 6.3 | 6.38 | 6.38 | -0.03 (-0.47%) | 9,049,000 |
31 Jul 2017 | HKD | 6.35 | 6.48 | 6.28 | 6.41 | 6.41 | +0.15 (+2.40%) | 14,376,000 |
28 Jul 2017 | HKD | 6.31 | 6.35 | 6.19 | 6.26 | 6.26 | -0.05 (-0.79%) | 3,991,500 |
27 Jul 2017 | HKD | 6.36 | 6.39 | 6.29 | 6.31 | 6.31 | +0.03 (+0.48%) | 6,705,912 |
26 Jul 2017 | HKD | 6.3 | 6.32 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 6,749,500 |
25 Jul 2017 | HKD | 6.35 | 6.35 | 6.25 | 6.28 | 6.28 | -0.04 (-0.63%) | 4,720,000 |
24 Jul 2017 | HKD | 6.36 | 6.42 | 6.3 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,759,500 |