Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 6.6 | 6.71 | 6.53 | 6.65 | 6.65 | +0.12 (+1.84%) | 4,244,000 |
14 Feb 2018 | HKD | 6.56 | 6.56 | 6.42 | 6.53 | 6.53 | +0.08 (+1.24%) | 6,705,500 |
13 Feb 2018 | HKD | 6.5 | 6.75 | 6.42 | 6.45 | 6.45 | -0.06 (-0.92%) | 8,584,700 |
12 Feb 2018 | HKD | 6.29 | 6.56 | 6.22 | 6.51 | 6.51 | +0.25 (+3.99%) | 18,011,699 |
9 Feb 2018 | HKD | 6.4 | 6.43 | 6.03 | 6.26 | 6.26 | -0.14 (-2.19%) | 28,662,699 |
8 Feb 2018 | HKD | 6.19 | 6.46 | 6.18 | 6.4 | 6.4 | +0.22 (+3.56%) | 14,287,500 |
7 Feb 2018 | HKD | 6.3 | 6.48 | 6.09 | 6.18 | 6.18 | +0.06 (+0.98%) | 24,903,500 |
6 Feb 2018 | HKD | 6.16 | 6.28 | 5.98 | 6.12 | 6.12 | -0.38 (-5.85%) | 38,383,500 |
5 Feb 2018 | HKD | 6.26 | 6.54 | 6.2 | 6.5 | 6.5 | -0.09 (-1.37%) | 14,608,150 |
2 Feb 2018 | HKD | 6.61 | 6.74 | 6.47 | 6.59 | 6.59 | -0.03 (-0.45%) | 17,352,500 |
1 Feb 2018 | HKD | 6.92 | 7.03 | 6.61 | 6.62 | 6.62 | -0.37 (-5.29%) | 18,816,289 |
31 Jan 2018 | HKD | 6.91 | 7.03 | 6.9 | 6.99 | 6.99 | -0.06 (-0.85%) | 10,279,700 |
30 Jan 2018 | HKD | 7.06 | 7.13 | 6.9 | 7.05 | 7.05 | -0.02 (-0.28%) | 11,063,000 |
29 Jan 2018 | HKD | 7.13 | 7.34 | 6.97 | 7.07 | 7.07 | -0.06 (-0.84%) | 23,940,000 |
26 Jan 2018 | HKD | 7.02 | 7.17 | 7.01 | 7.13 | 7.13 | +0.12 (+1.71%) | 16,496,699 |
25 Jan 2018 | HKD | 7.09 | 7.22 | 6.93 | 7.01 | 7.01 | -0.11 (-1.54%) | 15,018,500 |
24 Jan 2018 | HKD | 7.2 | 7.4 | 7.04 | 7.12 | 7.12 | +0.32 (+4.71%) | 41,118,633 |
23 Jan 2018 | HKD | 6.8 | 6.82 | 6.65 | 6.8 | 6.8 | +0.07 (+1.04%) | 18,380,000 |
22 Jan 2018 | HKD | 6.83 | 6.83 | 6.62 | 6.73 | 6.73 | -0.03 (-0.44%) | 17,998,000 |
19 Jan 2018 | HKD | 6.65 | 6.87 | 6.61 | 6.76 | 6.76 | +0.12 (+1.81%) | 13,088,500 |
18 Jan 2018 | HKD | 6.85 | 6.9 | 6.62 | 6.64 | 6.64 | -0.12 (-1.78%) | 21,670,000 |
17 Jan 2018 | HKD | 6.89 | 6.91 | 6.6 | 6.76 | 6.76 | -0.19 (-2.73%) | 29,096,000 |
16 Jan 2018 | HKD | 6.96 | 7.14 | 6.83 | 6.95 | 6.95 | +0.05 (+0.72%) | 27,434,000 |
15 Jan 2018 | HKD | 7.27 | 7.37 | 6.8 | 6.9 | 6.9 | -0.3 (-4.17%) | 27,913,500 |
12 Jan 2018 | HKD | 6.95 | 7.29 | 6.95 | 7.2 | 7.2 | +0.29 (+4.20%) | 25,332,500 |
11 Jan 2018 | HKD | 6.9 | 7 | 6.85 | 6.91 | 6.91 | +0.01 (+0.14%) | 22,764,000 |
10 Jan 2018 | HKD | 7 | 7.06 | 6.81 | 6.9 | 6.9 | -0.1 (-1.43%) | 17,963,000 |
9 Jan 2018 | HKD | 6.9 | 7.25 | 6.9 | 7 | 7 | +0.15 (+2.19%) | 48,297,551 |
8 Jan 2018 | HKD | 6.46 | 6.85 | 6.35 | 6.85 | 6.85 | +0.5 (+7.87%) | 32,158,000 |
5 Jan 2018 | HKD | 6.45 | 6.54 | 6.3 | 6.35 | 6.35 | -0.1 (-1.55%) | 17,955,500 |